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 | ₩70,331 | ₩70,331 | ₩70,331 | ₩70,331 | 0.00% | 200 |
| 2026.10.08 | ₩69,836 | ₩70,478 | ₩69,836 | ₩70,464 | +0.90% | 400 |
| 2026.10.07 | ₩69,943 | ₩69,943 | ₩69,876 | ₩69,876 | -0.10% | 300 |
| 2026.10.06 | ₩69,917 | ₩70,224 | ₩69,917 | ₩70,224 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,328 | ₩69,903 | ₩69,328 | ₩69,903 | +0.83% | 800 |
| 2026.10.02 | ₩69,409 | ₩69,542 | ₩69,409 | ₩69,542 | +0.19% | 600 |
| 2026.10.01 | ₩69,141 | ₩69,355 | ₩69,141 | ₩69,355 | +0.31% | 300 |
| 2026.09.30 | ₩69,582 | ₩69,622 | ₩69,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,181 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,342 | ₩69,556 | ₩69,342 | ₩69,556 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,863 | ₩69,863 | ₩69,556 | ₩69,729 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,903 | ₩69,957 | ₩69,769 | ₩69,957 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,729 | ₩69,729 | ₩69,729 | ₩69,729 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,224 | ₩70,224 | ₩69,943 | ₩69,943 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,291 | ₩70,291 | ₩70,291 | ₩70,291 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,865 | ₩71,106 | ₩70,865 | ₩70,919 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,400 | ₩71,413 | ₩71,320 | ₩71,360 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,694 | ₩71,694 | ₩71,694 | ₩71,694 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,413 | ₩71,413 | ₩71,413 | ₩71,413 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,988 | ₩71,988 | ₩71,961 | ₩71,961 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩72,095 | ₩72,095 | ₩72,095 | ₩72,095 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,881 | ₩71,881 | ₩71,881 | ₩71,881 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,641 | ₩71,641 | ₩71,119 | ₩71,347 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,654 | ₩71,654 | ₩71,654 | ₩71,654 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,376 | ₩72,376 | ₩72,242 | ₩72,242 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,924 | ₩72,924 | ₩72,763 | ₩72,763 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩73,098 | ₩73,111 | ₩73,098 | ₩73,111 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,496 | ₩72,496 | ₩72,496 | ₩72,496 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,456 | ₩72,456 | ₩72,175 | ₩72,189 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,416 | ₩72,416 | ₩72,416 | ₩72,416 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,004 | ₩73,004 | ₩72,884 | ₩72,884 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,697 | ₩73,098 | ₩72,697 | ₩73,098 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,338 | ₩73,338 | ₩73,338 | ₩73,338 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩73,017 | ₩73,017 | ₩73,017 | ₩73,017 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩73,044 | ₩73,231 | ₩73,044 | ₩73,231 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,178 | ₩73,178 | ₩73,031 | ₩73,031 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,656 | ₩72,656 | ₩72,656 | ₩72,656 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,392 | ₩73,392 | ₩73,392 | ₩73,392 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,512 | ₩73,752 | ₩73,499 | ₩73,499 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,164 | ₩73,271 | ₩73,164 | ₩73,218 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,405 | ₩73,485 | ₩73,405 | ₩73,458 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,138 | ₩73,378 | ₩73,098 | ₩73,378 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,991 | ₩73,017 | ₩72,991 | ₩73,017 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,844 | ₩72,844 | ₩72,697 | ₩72,697 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,322 | ₩72,817 | ₩72,322 | ₩72,817 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,509 | ₩72,523 | ₩72,496 | ₩72,523 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,576 | ₩72,576 | ₩72,296 | ₩72,362 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,576 | ₩72,576 | ₩72,122 | ₩72,256 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,333 | ₩72,576 | ₩71,333 | ₩72,576 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,667 | ₩71,667 | ₩71,547 | ₩71,601 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩71,026 | ₩71,440 | ₩70,865 | ₩71,413 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,534 | ₩71,534 | ₩71,173 | ₩71,507 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,135 | ₩72,135 | ₩71,748 | ₩71,748 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,908 | ₩72,536 | ₩71,908 | ₩72,536 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,347 | ₩71,427 | ₩71,347 | ₩71,427 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,906 | ₩70,959 | ₩70,906 | ₩70,959 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,371 | ₩70,371 | ₩70,170 | ₩70,170 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,117 | ₩70,304 | ₩70,117 | ₩70,304 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,836 | ₩69,970 | ₩69,836 | ₩69,970 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩70,090 | ₩70,090 | ₩69,890 | ₩69,903 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,839 | ₩70,839 | ₩70,184 | ₩70,184 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩70,023 | ₩70,157 | ₩70,023 | ₩70,157 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,847 | ₩69,529 | ₩68,847 | ₩69,168 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,556 | ₩69,556 | ₩69,529 | ₩69,556 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,716 | ₩70,184 | ₩69,716 | ₩69,983 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,981 | ₩69,716 | ₩68,981 | ₩69,716 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,489 | ₩69,556 | ₩69,275 | ₩69,275 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,288 | ₩69,369 | ₩69,221 | ₩69,221 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,876 | ₩69,876 | ₩69,876 | ₩69,876 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,355 | ₩69,355 | ₩69,355 | ₩69,355 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,395 | ₩69,395 | ₩69,395 | ₩69,395 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,540 | ₩68,553 | ₩68,540 | ₩68,553 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,540 | ₩68,540 | ₩68,540 | ₩68,540 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,393 | ₩68,513 | ₩68,393 | ₩68,513 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,460 | ₩68,486 | ₩68,232 | ₩68,486 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,273 | ₩68,273 | ₩68,206 | ₩68,206 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,313 | ₩68,313 | ₩68,313 | ₩68,313 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,112 | ₩68,246 | ₩68,032 | ₩68,246 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,831 | ₩67,831 | ₩67,698 | ₩67,765 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,112 | ₩68,112 | ₩68,112 | ₩68,112 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,807 | ₩68,807 | ₩68,379 | ₩68,379 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,195 | ₩69,435 | ₩69,195 | ₩69,435 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,663 | ₩69,663 | ₩69,409 | ₩69,409 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,850 | ₩69,903 | ₩69,850 | ₩69,903 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,395 | ₩69,676 | ₩69,395 | ₩69,636 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,449 | ₩69,449 | ₩68,887 | ₩69,101 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,673 | ₩69,181 | ₩68,673 | ₩69,181 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,981 | ₩69,141 | ₩68,714 | ₩68,714 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,489 | ₩69,596 | ₩69,128 | ₩69,208 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,262 | ₩69,288 | ₩69,155 | ₩69,288 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩69,008 | ₩69,008 | ₩68,780 | ₩68,780 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,794 | ₩68,874 | ₩68,794 | ₩68,874 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,513 | ₩68,821 | ₩68,513 | ₩68,821 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,208 | ₩69,208 | ₩69,034 | ₩69,034 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩69,048 | ₩69,048 | ₩69,048 | ₩69,048 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,342 | ₩69,342 | ₩69,315 | ₩69,315 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,262 | ₩69,435 | ₩69,262 | ₩69,435 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,288 | ₩69,556 | ₩69,288 | ₩69,556 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,353 | ₩68,673 | ₩68,353 | ₩68,647 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,567 | ₩68,633 | ₩68,567 | ₩68,633 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,526 | ₩68,620 | ₩68,406 | ₩68,406 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,299 | ₩68,526 | ₩68,286 | ₩68,526 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,965 | ₩67,965 | ₩67,965 | ₩67,965 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,326 | ₩68,326 | ₩68,286 | ₩68,286 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,564 | ₩67,912 | ₩67,564 | ₩67,912 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,872 | ₩68,206 | ₩67,872 | ₩68,152 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩68,019 | ₩68,019 | ₩67,805 | ₩67,912 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,898 | ₩67,965 | ₩67,831 | ₩67,831 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,099 | ₩68,139 | ₩67,992 | ₩67,992 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,433 | ₩68,460 | ₩68,313 | ₩68,460 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,125 | ₩68,847 | ₩68,125 | ₩68,700 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,794 | ₩68,847 | ₩68,567 | ₩68,567 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,235 | ₩69,235 | ₩69,155 | ₩69,155 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩69,048 | ₩69,328 | ₩69,048 | ₩69,328 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,286 | ₩68,286 | ₩68,246 | ₩68,246 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,433 | ₩68,460 | ₩68,299 | ₩68,460 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,500 | ₩68,500 | ₩68,313 | ₩68,313 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,353 | ₩68,393 | ₩68,273 | ₩68,393 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,941 | ₩68,954 | ₩68,927 | ₩68,927 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,821 | ₩68,821 | ₩68,526 | ₩68,580 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩69,021 | ₩69,101 | ₩68,754 | ₩68,754 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,874 | ₩69,288 | ₩68,874 | ₩68,968 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,406 | ₩69,141 | ₩68,393 | ₩69,034 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,366 | ₩68,366 | ₩68,366 | ₩68,366 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,072 | ₩68,166 | ₩68,019 | ₩68,019 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩68,045 | ₩68,139 | ₩68,045 | ₩68,139 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,444 | ₩68,019 | ₩67,444 | ₩68,019 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,564 | ₩67,618 | ₩67,457 | ₩67,457 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,139 | ₩68,139 | ₩68,139 | ₩68,139 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,698 | ₩68,085 | ₩67,698 | ₩68,085 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,457 | ₩67,457 | ₩66,816 | ₩66,923 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,936 | ₩67,230 | ₩66,936 | ₩67,230 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,976 | ₩67,096 | ₩66,816 | ₩67,096 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,923 | ₩66,923 | ₩66,842 | ₩66,856 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,268 | ₩66,682 | ₩66,268 | ₩66,682 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,348 | ₩66,348 | ₩65,907 | ₩65,907 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,816 | ₩66,816 | ₩66,067 | ₩66,067 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,283 | ₩67,283 | ₩66,735 | ₩66,735 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,963 | ₩66,989 | ₩66,963 | ₩66,989 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,147 | ₩66,735 | ₩65,733 | ₩66,655 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,629 | ₩66,629 | ₩66,495 | ₩66,495 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,562 | ₩66,762 | ₩66,348 | ₩66,348 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,203 | ₩67,203 | ₩67,043 | ₩67,043 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,591 | ₩67,631 | ₩67,096 | ₩67,096 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,206 | ₩68,246 | ₩68,072 | ₩68,072 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,179 | ₩68,179 | ₩67,965 | ₩67,978 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,925 | ₩67,925 | ₩67,751 | ₩67,751 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,232 | ₩68,246 | ₩67,978 | ₩67,978 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,406 | ₩68,433 | ₩68,406 | ₩68,433 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,620 | ₩69,168 | ₩68,567 | ₩68,567 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,874 | ₩69,248 | ₩68,513 | ₩69,248 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,807 | ₩69,435 | ₩68,807 | ₩69,435 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩70,077 | ₩70,090 | ₩69,609 | ₩69,850 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,237 | ₩70,545 | ₩70,237 | ₩70,545 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩70,050 | ₩70,237 | ₩70,050 | ₩70,184 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,277 | ₩70,585 | ₩69,983 | ₩70,585 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,652 | ₩70,652 | ₩70,585 | ₩70,585 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,424 | ₩70,424 | ₩70,424 | ₩70,424 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,983 | ₩69,983 | ₩69,983 | ₩69,983 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩70,090 | ₩70,090 | ₩70,090 | ₩70,090 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,398 | ₩70,398 | ₩69,716 | ₩69,716 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,451 | ₩70,451 | ₩70,451 | ₩70,451 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,983 | ₩70,090 | ₩69,983 | ₩70,090 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,943 | ₩70,170 | ₩69,943 | ₩70,170 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,863 | ₩69,863 | ₩69,863 | ₩69,863 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,195 | ₩70,184 | ₩69,195 | ₩69,997 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,663 | ₩69,663 | ₩69,235 | ₩69,235 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,558 | ₩70,558 | ₩70,197 | ₩70,197 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,464 | ₩70,464 | ₩70,398 | ₩70,398 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,625 | ₩70,692 | ₩70,545 | ₩70,545 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,598 | ₩70,772 | ₩70,598 | ₩70,772 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,115 | ₩69,823 | ₩69,115 | ₩69,743 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,649 | ₩69,756 | ₩69,609 | ₩69,689 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,101 | ₩69,101 | ₩68,861 | ₩68,954 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,580 | ₩68,780 | ₩68,580 | ₩68,780 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,497 | ₩68,339 | ₩67,497 | ₩68,339 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,166 | ₩68,273 | ₩67,992 | ₩68,059 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩68,085 | ₩68,085 | ₩67,898 | ₩67,898 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,286 | ₩68,286 | ₩68,246 | ₩68,246 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,166 | ₩68,166 | ₩67,925 | ₩68,059 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,952 | ₩68,019 | ₩67,765 | ₩68,019 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,259 | ₩68,379 | ₩68,125 | ₩68,166 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩68,019 | ₩68,072 | ₩67,751 | ₩68,072 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,952 | ₩67,952 | ₩67,324 | ₩67,324 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,727 | ₩68,740 | ₩68,620 | ₩68,620 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,513 | ₩68,553 | ₩68,513 | ₩68,553 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩67,056 | ₩68,072 | ₩67,056 | ₩68,072 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,644 | ₩67,684 | ₩67,564 | ₩67,671 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,829 | ₩67,350 | ₩66,829 | ₩67,350 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,096 | ₩67,096 | ₩66,923 | ₩67,029 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,187 | ₩66,802 | ₩66,027 | ₩66,776 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,535 | ₩66,535 | ₩66,214 | ₩66,214 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,455 | ₩66,976 | ₩66,455 | ₩66,923 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩66,040 | ₩66,334 | ₩66,040 | ₩66,294 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,305 | ₩65,880 | ₩65,038 | ₩65,746 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,479 | ₩65,479 | ₩65,279 | ₩65,279 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,746 | ₩65,786 | ₩65,746 | ₩65,760 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,933 | ₩66,000 | ₩65,907 | ₩65,907 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,161 | ₩66,161 | ₩66,081 | ₩66,081 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,134 | ₩66,161 | ₩66,121 | ₩66,121 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,907 | ₩65,907 | ₩65,840 | ₩65,840 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,533 | ₩65,853 | ₩65,533 | ₩65,827 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,853 | ₩65,853 | ₩65,760 | ₩65,760 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩66,014 | ₩66,014 | ₩65,466 | ₩65,466 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,693 | ₩65,693 | ₩65,372 | ₩65,466 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,920 | ₩65,920 | ₩65,626 | ₩65,639 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,161 | ₩66,281 | ₩66,161 | ₩66,254 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,669 | ₩66,695 | ₩66,134 | ₩66,201 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,161 | ₩66,829 | ₩66,161 | ₩66,695 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,091 | ₩66,228 | ₩65,091 | ₩66,228 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,706 | ₩65,706 | ₩65,359 | ₩65,359 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,666 | ₩65,666 | ₩65,426 | ₩65,426 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,853 | ₩65,893 | ₩65,813 | ₩65,813 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,720 | ₩65,720 | ₩65,626 | ₩65,626 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,492 | ₩65,492 | ₩65,492 | ₩65,492 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,452 | ₩65,452 | ₩65,252 | ₩65,399 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,813 | ₩66,000 | ₩65,533 | ₩65,533 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,107 | ₩66,107 | ₩66,107 | ₩66,107 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,027 | ₩66,027 | ₩65,893 | ₩65,893 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,185 | ₩65,626 | ₩65,185 | ₩65,626 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,690 | ₩64,878 | ₩64,690 | ₩64,784 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,584 | ₩64,624 | ₩64,584 | ₩64,624 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,677 | ₩64,677 | ₩63,648 | ₩63,648 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,089 | ₩64,276 | ₩64,089 | ₩64,263 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,223 | ₩64,356 | ₩64,223 | ₩64,263 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,931 | ₩65,025 | ₩64,370 | ₩64,370 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,771 | ₩65,078 | ₩64,717 | ₩64,931 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,466 | ₩65,466 | ₩64,971 | ₩65,078 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,786 | ₩65,893 | ₩65,733 | ₩65,733 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,305 | ₩65,492 | ₩65,279 | ₩65,439 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,650 | ₩65,172 | ₩64,650 | ₩65,132 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,263 | ₩64,690 | ₩64,263 | ₩64,690 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,089 | ₩64,370 | ₩63,942 | ₩64,196 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,223 | ₩64,450 | ₩64,223 | ₩64,316 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,902 | ₩63,995 | ₩63,902 | ₩63,969 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,728 | ₩63,995 | ₩63,581 | ₩63,995 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,183 | ₩64,437 | ₩64,183 | ₩64,343 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,584 | ₩64,971 | ₩64,396 | ₩64,396 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,570 | ₩64,677 | ₩64,142 | ₩64,209 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,731 | ₩64,784 | ₩64,557 | ₩64,584 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,837 | ₩65,118 | ₩64,837 | ₩65,118 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,958 | ₩64,958 | ₩64,704 | ₩64,704 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,437 | ₩64,597 | ₩64,383 | ₩64,543 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,557 | ₩64,677 | ₩64,383 | ₩64,530 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,343 | ₩64,664 | ₩64,343 | ₩64,610 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,303 | ₩64,517 | ₩64,263 | ₩64,463 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,434 | ₩64,089 | ₩63,434 | ₩64,089 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,969 | ₩64,022 | ₩63,461 | ₩63,474 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩65,038 | ₩65,038 | ₩64,116 | ₩64,263 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,343 | ₩64,731 | ₩64,343 | ₩64,570 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,982 | ₩64,183 | ₩63,982 | ₩63,995 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,610 | ₩64,610 | ₩64,036 | ₩64,036 | -0.89% | 3천 |
|---|