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 | ₩70,199 | ₩70,199 | ₩70,199 | ₩70,199 | 0.00% | 200 |
| 2026.10.08 | ₩69,706 | ₩70,346 | ₩69,706 | ₩70,333 | +0.90% | 400 |
| 2026.10.07 | ₩69,812 | ₩69,812 | ₩69,746 | ₩69,746 | -0.10% | 300 |
| 2026.10.06 | ₩69,786 | ₩70,093 | ₩69,786 | ₩70,093 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,199 | ₩69,772 | ₩69,199 | ₩69,772 | +0.83% | 800 |
| 2026.10.02 | ₩69,279 | ₩69,412 | ₩69,279 | ₩69,412 | +0.19% | 600 |
| 2026.10.01 | ₩69,012 | ₩69,225 | ₩69,012 | ₩69,225 | +0.31% | 300 |
| 2026.09.30 | ₩69,452 | ₩69,492 | ₩69,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,052 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,212 | ₩69,426 | ₩69,212 | ₩69,426 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,732 | ₩69,732 | ₩69,426 | ₩69,599 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,772 | ₩69,826 | ₩69,639 | ₩69,826 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,599 | ₩69,599 | ₩69,599 | ₩69,599 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,093 | ₩70,093 | ₩69,812 | ₩69,812 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,159 | ₩70,159 | ₩70,159 | ₩70,159 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,733 | ₩70,973 | ₩70,733 | ₩70,786 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,267 | ₩71,280 | ₩71,187 | ₩71,227 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,560 | ₩71,560 | ₩71,560 | ₩71,560 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,280 | ₩71,280 | ₩71,280 | ₩71,280 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,854 | ₩71,854 | ₩71,827 | ₩71,827 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩71,960 | ₩71,960 | ₩71,960 | ₩71,960 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,747 | ₩71,747 | ₩71,747 | ₩71,747 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,507 | ₩71,507 | ₩70,986 | ₩71,213 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,520 | ₩71,520 | ₩71,520 | ₩71,520 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,240 | ₩72,240 | ₩72,107 | ₩72,107 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,787 | ₩72,787 | ₩72,627 | ₩72,627 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩72,961 | ₩72,974 | ₩72,961 | ₩72,974 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,361 | ₩72,361 | ₩72,361 | ₩72,361 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,320 | ₩72,320 | ₩72,040 | ₩72,054 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,280 | ₩72,280 | ₩72,280 | ₩72,280 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩72,867 | ₩72,867 | ₩72,747 | ₩72,747 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,561 | ₩72,961 | ₩72,561 | ₩72,961 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,201 | ₩73,201 | ₩73,201 | ₩73,201 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,881 | ₩72,881 | ₩72,881 | ₩72,881 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,907 | ₩73,094 | ₩72,907 | ₩73,094 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,041 | ₩73,041 | ₩72,894 | ₩72,894 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,521 | ₩72,521 | ₩72,521 | ₩72,521 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,254 | ₩73,254 | ₩73,254 | ₩73,254 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,374 | ₩73,615 | ₩73,361 | ₩73,361 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,028 | ₩73,134 | ₩73,028 | ₩73,081 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,268 | ₩73,348 | ₩73,268 | ₩73,321 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,001 | ₩73,241 | ₩72,961 | ₩73,241 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,854 | ₩72,881 | ₩72,854 | ₩72,881 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,707 | ₩72,707 | ₩72,561 | ₩72,561 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,187 | ₩72,681 | ₩72,187 | ₩72,681 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,374 | ₩72,387 | ₩72,361 | ₩72,387 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,441 | ₩72,441 | ₩72,160 | ₩72,227 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,441 | ₩72,441 | ₩71,987 | ₩72,120 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,200 | ₩72,441 | ₩71,200 | ₩72,441 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,533 | ₩71,533 | ₩71,413 | ₩71,467 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩70,893 | ₩71,307 | ₩70,733 | ₩71,280 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,400 | ₩71,400 | ₩71,040 | ₩71,373 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,000 | ₩72,000 | ₩71,613 | ₩71,613 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,774 | ₩72,401 | ₩71,774 | ₩72,401 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,213 | ₩71,293 | ₩71,213 | ₩71,293 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,773 | ₩70,826 | ₩70,773 | ₩70,826 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,239 | ₩70,239 | ₩70,039 | ₩70,039 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩69,986 | ₩70,173 | ₩69,986 | ₩70,173 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,706 | ₩69,839 | ₩69,706 | ₩69,839 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩69,959 | ₩69,959 | ₩69,759 | ₩69,772 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,706 | ₩70,706 | ₩70,053 | ₩70,053 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩69,892 | ₩70,026 | ₩69,892 | ₩70,026 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,718 | ₩69,399 | ₩68,718 | ₩69,039 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,426 | ₩69,426 | ₩69,399 | ₩69,426 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,586 | ₩70,053 | ₩69,586 | ₩69,852 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,852 | ₩69,586 | ₩68,852 | ₩69,586 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,359 | ₩69,426 | ₩69,145 | ₩69,145 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,159 | ₩69,239 | ₩69,092 | ₩69,092 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,746 | ₩69,746 | ₩69,746 | ₩69,746 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,225 | ₩69,225 | ₩69,225 | ₩69,225 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,265 | ₩69,265 | ₩69,265 | ₩69,265 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,412 | ₩68,425 | ₩68,412 | ₩68,425 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,412 | ₩68,412 | ₩68,412 | ₩68,412 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,265 | ₩68,385 | ₩68,265 | ₩68,385 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,332 | ₩68,358 | ₩68,105 | ₩68,358 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,145 | ₩68,145 | ₩68,078 | ₩68,078 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,185 | ₩68,185 | ₩68,185 | ₩68,185 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩67,985 | ₩68,118 | ₩67,905 | ₩68,118 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,705 | ₩67,705 | ₩67,571 | ₩67,638 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩67,985 | ₩67,985 | ₩67,985 | ₩67,985 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,678 | ₩68,678 | ₩68,252 | ₩68,252 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,065 | ₩69,305 | ₩69,065 | ₩69,305 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,532 | ₩69,532 | ₩69,279 | ₩69,279 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,719 | ₩69,772 | ₩69,719 | ₩69,772 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,265 | ₩69,546 | ₩69,265 | ₩69,506 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,319 | ₩69,319 | ₩68,758 | ₩68,972 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,545 | ₩69,052 | ₩68,545 | ₩69,052 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,852 | ₩69,012 | ₩68,585 | ₩68,585 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,359 | ₩69,466 | ₩68,999 | ₩69,079 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,132 | ₩69,159 | ₩69,025 | ₩69,159 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩68,879 | ₩68,879 | ₩68,652 | ₩68,652 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,665 | ₩68,745 | ₩68,665 | ₩68,745 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,385 | ₩68,692 | ₩68,385 | ₩68,692 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,079 | ₩69,079 | ₩68,905 | ₩68,905 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩68,919 | ₩68,919 | ₩68,919 | ₩68,919 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,212 | ₩69,212 | ₩69,185 | ₩69,185 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,132 | ₩69,305 | ₩69,132 | ₩69,305 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,159 | ₩69,426 | ₩69,159 | ₩69,426 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,225 | ₩68,545 | ₩68,225 | ₩68,518 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,438 | ₩68,505 | ₩68,438 | ₩68,505 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,398 | ₩68,492 | ₩68,278 | ₩68,278 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,171 | ₩68,398 | ₩68,158 | ₩68,398 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,838 | ₩67,838 | ₩67,838 | ₩67,838 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,198 | ₩68,198 | ₩68,158 | ₩68,158 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,438 | ₩67,785 | ₩67,438 | ₩67,785 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,745 | ₩68,078 | ₩67,745 | ₩68,025 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩67,891 | ₩67,891 | ₩67,678 | ₩67,785 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,771 | ₩67,838 | ₩67,705 | ₩67,705 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩67,971 | ₩68,011 | ₩67,865 | ₩67,865 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,305 | ₩68,332 | ₩68,185 | ₩68,332 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩67,998 | ₩68,718 | ₩67,998 | ₩68,572 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,665 | ₩68,718 | ₩68,438 | ₩68,438 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,105 | ₩69,105 | ₩69,025 | ₩69,025 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩68,919 | ₩69,199 | ₩68,919 | ₩69,199 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,158 | ₩68,158 | ₩68,118 | ₩68,118 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,305 | ₩68,332 | ₩68,171 | ₩68,332 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,372 | ₩68,372 | ₩68,185 | ₩68,185 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,225 | ₩68,265 | ₩68,145 | ₩68,265 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,812 | ₩68,825 | ₩68,799 | ₩68,799 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,692 | ₩68,692 | ₩68,398 | ₩68,452 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩68,892 | ₩68,972 | ₩68,625 | ₩68,625 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,745 | ₩69,159 | ₩68,745 | ₩68,839 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,278 | ₩69,012 | ₩68,265 | ₩68,905 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,238 | ₩68,238 | ₩68,238 | ₩68,238 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,945 | ₩68,038 | ₩67,891 | ₩67,891 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩67,918 | ₩68,011 | ₩67,918 | ₩68,011 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,318 | ₩67,891 | ₩67,318 | ₩67,891 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,438 | ₩67,491 | ₩67,331 | ₩67,331 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,011 | ₩68,011 | ₩68,011 | ₩68,011 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,571 | ₩67,958 | ₩67,571 | ₩67,958 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,331 | ₩67,331 | ₩66,691 | ₩66,797 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,811 | ₩67,104 | ₩66,811 | ₩67,104 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,851 | ₩66,971 | ₩66,691 | ₩66,971 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,797 | ₩66,797 | ₩66,717 | ₩66,731 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,144 | ₩66,557 | ₩66,144 | ₩66,557 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,224 | ₩66,224 | ₩65,783 | ₩65,783 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,691 | ₩66,691 | ₩65,944 | ₩65,944 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,158 | ₩67,158 | ₩66,611 | ₩66,611 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,837 | ₩66,864 | ₩66,837 | ₩66,864 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,024 | ₩66,611 | ₩65,610 | ₩66,531 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,504 | ₩66,504 | ₩66,370 | ₩66,370 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,437 | ₩66,637 | ₩66,224 | ₩66,224 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,078 | ₩67,078 | ₩66,917 | ₩66,917 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,464 | ₩67,504 | ₩66,971 | ₩66,971 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,078 | ₩68,118 | ₩67,945 | ₩67,945 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,051 | ₩68,051 | ₩67,838 | ₩67,851 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,798 | ₩67,798 | ₩67,625 | ₩67,625 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,105 | ₩68,118 | ₩67,851 | ₩67,851 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,278 | ₩68,305 | ₩68,278 | ₩68,305 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,492 | ₩69,039 | ₩68,438 | ₩68,438 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,745 | ₩69,119 | ₩68,385 | ₩69,119 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,678 | ₩69,305 | ₩68,678 | ₩69,305 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩69,946 | ₩69,959 | ₩69,479 | ₩69,719 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,106 | ₩70,413 | ₩70,106 | ₩70,413 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩69,919 | ₩70,106 | ₩69,919 | ₩70,053 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,146 | ₩70,453 | ₩69,852 | ₩70,453 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,519 | ₩70,519 | ₩70,453 | ₩70,453 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,293 | ₩70,293 | ₩70,293 | ₩70,293 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,852 | ₩69,852 | ₩69,852 | ₩69,852 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩69,959 | ₩69,959 | ₩69,959 | ₩69,959 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,266 | ₩70,266 | ₩69,586 | ₩69,586 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,319 | ₩70,319 | ₩70,319 | ₩70,319 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,852 | ₩69,959 | ₩69,852 | ₩69,959 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,812 | ₩70,039 | ₩69,812 | ₩70,039 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,732 | ₩69,732 | ₩69,732 | ₩69,732 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,065 | ₩70,053 | ₩69,065 | ₩69,866 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,532 | ₩69,532 | ₩69,105 | ₩69,105 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,426 | ₩70,426 | ₩70,066 | ₩70,066 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,333 | ₩70,333 | ₩70,266 | ₩70,266 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,493 | ₩70,559 | ₩70,413 | ₩70,413 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,466 | ₩70,640 | ₩70,466 | ₩70,640 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩68,985 | ₩69,692 | ₩68,985 | ₩69,612 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,519 | ₩69,626 | ₩69,479 | ₩69,559 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩68,972 | ₩68,972 | ₩68,732 | ₩68,825 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,452 | ₩68,652 | ₩68,452 | ₩68,652 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,371 | ₩68,212 | ₩67,371 | ₩68,212 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,038 | ₩68,145 | ₩67,865 | ₩67,931 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩67,958 | ₩67,958 | ₩67,771 | ₩67,771 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,158 | ₩68,158 | ₩68,118 | ₩68,118 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,038 | ₩68,038 | ₩67,798 | ₩67,931 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,825 | ₩67,891 | ₩67,638 | ₩67,891 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,131 | ₩68,252 | ₩67,998 | ₩68,038 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩67,891 | ₩67,945 | ₩67,625 | ₩67,945 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,825 | ₩67,825 | ₩67,198 | ₩67,198 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,598 | ₩68,612 | ₩68,492 | ₩68,492 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,385 | ₩68,425 | ₩68,385 | ₩68,425 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩66,931 | ₩67,945 | ₩66,931 | ₩67,945 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,518 | ₩67,558 | ₩67,438 | ₩67,544 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,704 | ₩67,224 | ₩66,704 | ₩67,224 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩66,971 | ₩66,971 | ₩66,797 | ₩66,904 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,064 | ₩66,677 | ₩65,904 | ₩66,651 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,411 | ₩66,411 | ₩66,090 | ₩66,090 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,330 | ₩66,851 | ₩66,330 | ₩66,797 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩65,917 | ₩66,210 | ₩65,917 | ₩66,170 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,183 | ₩65,757 | ₩64,916 | ₩65,623 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,357 | ₩65,357 | ₩65,156 | ₩65,156 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,623 | ₩65,663 | ₩65,623 | ₩65,637 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,810 | ₩65,877 | ₩65,783 | ₩65,783 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,037 | ₩66,037 | ₩65,957 | ₩65,957 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,010 | ₩66,037 | ₩65,997 | ₩65,997 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,783 | ₩65,783 | ₩65,717 | ₩65,717 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,410 | ₩65,730 | ₩65,410 | ₩65,703 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,730 | ₩65,730 | ₩65,637 | ₩65,637 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩65,890 | ₩65,890 | ₩65,343 | ₩65,343 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,570 | ₩65,570 | ₩65,250 | ₩65,343 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,797 | ₩65,797 | ₩65,503 | ₩65,517 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,037 | ₩66,157 | ₩66,037 | ₩66,130 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,544 | ₩66,571 | ₩66,010 | ₩66,077 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,037 | ₩66,704 | ₩66,037 | ₩66,571 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩64,970 | ₩66,104 | ₩64,970 | ₩66,104 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,583 | ₩65,583 | ₩65,237 | ₩65,237 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,543 | ₩65,543 | ₩65,303 | ₩65,303 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,730 | ₩65,770 | ₩65,690 | ₩65,690 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,597 | ₩65,597 | ₩65,503 | ₩65,503 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,370 | ₩65,370 | ₩65,370 | ₩65,370 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,330 | ₩65,330 | ₩65,130 | ₩65,277 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,690 | ₩65,877 | ₩65,410 | ₩65,410 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩65,984 | ₩65,984 | ₩65,984 | ₩65,984 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩65,904 | ₩65,904 | ₩65,770 | ₩65,770 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,063 | ₩65,503 | ₩65,063 | ₩65,503 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,569 | ₩64,756 | ₩64,569 | ₩64,663 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,463 | ₩64,503 | ₩64,463 | ₩64,503 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,556 | ₩64,556 | ₩63,529 | ₩63,529 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩63,969 | ₩64,156 | ₩63,969 | ₩64,143 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,103 | ₩64,236 | ₩64,103 | ₩64,143 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,810 | ₩64,903 | ₩64,249 | ₩64,249 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,650 | ₩64,956 | ₩64,596 | ₩64,810 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,343 | ₩65,343 | ₩64,850 | ₩64,956 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,663 | ₩65,770 | ₩65,610 | ₩65,610 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,183 | ₩65,370 | ₩65,156 | ₩65,317 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,529 | ₩65,050 | ₩64,529 | ₩65,010 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,143 | ₩64,569 | ₩64,143 | ₩64,569 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩63,969 | ₩64,249 | ₩63,822 | ₩64,076 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,103 | ₩64,329 | ₩64,103 | ₩64,196 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,782 | ₩63,876 | ₩63,782 | ₩63,849 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,609 | ₩63,876 | ₩63,462 | ₩63,876 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,063 | ₩64,316 | ₩64,063 | ₩64,223 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,463 | ₩64,850 | ₩64,276 | ₩64,276 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,449 | ₩64,556 | ₩64,023 | ₩64,089 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,609 | ₩64,663 | ₩64,436 | ₩64,463 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,716 | ₩64,996 | ₩64,716 | ₩64,996 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,836 | ₩64,836 | ₩64,583 | ₩64,583 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,316 | ₩64,476 | ₩64,263 | ₩64,423 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,436 | ₩64,556 | ₩64,263 | ₩64,409 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,223 | ₩64,543 | ₩64,223 | ₩64,489 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,183 | ₩64,396 | ₩64,143 | ₩64,343 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,315 | ₩63,969 | ₩63,315 | ₩63,969 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,849 | ₩63,902 | ₩63,342 | ₩63,355 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩64,916 | ₩64,916 | ₩63,996 | ₩64,143 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,223 | ₩64,609 | ₩64,223 | ₩64,449 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,862 | ₩64,063 | ₩63,862 | ₩63,876 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,489 | ₩64,489 | ₩63,916 | ₩63,916 | -0.89% | 3천 |
|---|