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 | ₩70,236 | ₩70,236 | ₩70,236 | ₩70,236 | 0.00% | 200 |
| 2026.10.08 | ₩69,742 | ₩70,383 | ₩69,742 | ₩70,370 | +0.90% | 400 |
| 2026.10.07 | ₩69,849 | ₩69,849 | ₩69,782 | ₩69,782 | -0.10% | 300 |
| 2026.10.06 | ₩69,822 | ₩70,129 | ₩69,822 | ₩70,129 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,235 | ₩69,809 | ₩69,235 | ₩69,809 | +0.83% | 800 |
| 2026.10.02 | ₩69,315 | ₩69,449 | ₩69,315 | ₩69,449 | +0.19% | 600 |
| 2026.10.01 | ₩69,048 | ₩69,262 | ₩69,048 | ₩69,262 | +0.31% | 300 |
| 2026.09.30 | ₩69,489 | ₩69,529 | ₩69,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,088 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,248 | ₩69,462 | ₩69,248 | ₩69,462 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,769 | ₩69,769 | ₩69,462 | ₩69,635 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,809 | ₩69,862 | ₩69,676 | ₩69,862 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,635 | ₩69,635 | ₩69,635 | ₩69,635 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,129 | ₩70,129 | ₩69,849 | ₩69,849 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,196 | ₩70,196 | ₩70,196 | ₩70,196 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,770 | ₩71,010 | ₩70,770 | ₩70,823 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,304 | ₩71,317 | ₩71,224 | ₩71,264 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,598 | ₩71,598 | ₩71,598 | ₩71,598 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,317 | ₩71,317 | ₩71,317 | ₩71,317 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,891 | ₩71,891 | ₩71,865 | ₩71,865 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩71,998 | ₩71,998 | ₩71,998 | ₩71,998 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,784 | ₩71,784 | ₩71,784 | ₩71,784 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,544 | ₩71,544 | ₩71,024 | ₩71,251 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,558 | ₩71,558 | ₩71,558 | ₩71,558 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,278 | ₩72,278 | ₩72,145 | ₩72,145 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,826 | ₩72,826 | ₩72,665 | ₩72,665 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩72,999 | ₩73,012 | ₩72,999 | ₩73,012 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,398 | ₩72,398 | ₩72,398 | ₩72,398 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,358 | ₩72,358 | ₩72,078 | ₩72,091 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,318 | ₩72,318 | ₩72,318 | ₩72,318 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩72,906 | ₩72,906 | ₩72,786 | ₩72,786 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,599 | ₩72,999 | ₩72,599 | ₩72,999 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,239 | ₩73,239 | ₩73,239 | ₩73,239 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,919 | ₩72,919 | ₩72,919 | ₩72,919 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,946 | ₩73,133 | ₩72,946 | ₩73,133 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,079 | ₩73,079 | ₩72,932 | ₩72,932 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,559 | ₩72,559 | ₩72,559 | ₩72,559 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,293 | ₩73,293 | ₩73,293 | ₩73,293 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,413 | ₩73,653 | ₩73,400 | ₩73,400 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,066 | ₩73,173 | ₩73,066 | ₩73,119 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,306 | ₩73,386 | ₩73,306 | ₩73,360 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,039 | ₩73,279 | ₩72,999 | ₩73,279 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,892 | ₩72,919 | ₩72,892 | ₩72,919 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,746 | ₩72,746 | ₩72,599 | ₩72,599 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,225 | ₩72,719 | ₩72,225 | ₩72,719 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,412 | ₩72,425 | ₩72,398 | ₩72,425 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,479 | ₩72,479 | ₩72,198 | ₩72,265 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,479 | ₩72,479 | ₩72,025 | ₩72,158 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,237 | ₩72,479 | ₩71,237 | ₩72,479 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,571 | ₩71,571 | ₩71,451 | ₩71,504 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩70,930 | ₩71,344 | ₩70,770 | ₩71,317 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,437 | ₩71,437 | ₩71,077 | ₩71,411 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,038 | ₩72,038 | ₩71,651 | ₩71,651 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,811 | ₩72,439 | ₩71,811 | ₩72,439 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,251 | ₩71,331 | ₩71,251 | ₩71,331 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,810 | ₩70,863 | ₩70,810 | ₩70,863 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,276 | ₩70,276 | ₩70,076 | ₩70,076 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,023 | ₩70,209 | ₩70,023 | ₩70,209 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,742 | ₩69,876 | ₩69,742 | ₩69,876 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩69,996 | ₩69,996 | ₩69,796 | ₩69,809 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,743 | ₩70,743 | ₩70,089 | ₩70,089 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩69,929 | ₩70,063 | ₩69,929 | ₩70,063 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,755 | ₩69,435 | ₩68,755 | ₩69,075 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,462 | ₩69,462 | ₩69,435 | ₩69,462 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,622 | ₩70,089 | ₩69,622 | ₩69,889 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,888 | ₩69,622 | ₩68,888 | ₩69,622 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,395 | ₩69,462 | ₩69,182 | ₩69,182 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,195 | ₩69,275 | ₩69,128 | ₩69,128 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,782 | ₩69,782 | ₩69,782 | ₩69,782 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,262 | ₩69,262 | ₩69,262 | ₩69,262 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,302 | ₩69,302 | ₩69,302 | ₩69,302 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,448 | ₩68,461 | ₩68,448 | ₩68,461 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,448 | ₩68,448 | ₩68,448 | ₩68,448 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,301 | ₩68,421 | ₩68,301 | ₩68,421 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,367 | ₩68,394 | ₩68,141 | ₩68,394 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,181 | ₩68,181 | ₩68,114 | ₩68,114 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,221 | ₩68,221 | ₩68,221 | ₩68,221 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,020 | ₩68,154 | ₩67,940 | ₩68,154 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,740 | ₩67,740 | ₩67,607 | ₩67,673 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,020 | ₩68,020 | ₩68,020 | ₩68,020 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,714 | ₩68,714 | ₩68,287 | ₩68,287 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,102 | ₩69,342 | ₩69,102 | ₩69,342 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,569 | ₩69,569 | ₩69,315 | ₩69,315 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,756 | ₩69,809 | ₩69,756 | ₩69,809 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,302 | ₩69,582 | ₩69,302 | ₩69,542 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,355 | ₩69,355 | ₩68,795 | ₩69,008 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,581 | ₩69,088 | ₩68,581 | ₩69,088 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,888 | ₩69,048 | ₩68,621 | ₩68,621 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,395 | ₩69,502 | ₩69,035 | ₩69,115 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,168 | ₩69,195 | ₩69,062 | ₩69,195 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩68,915 | ₩68,915 | ₩68,688 | ₩68,688 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,701 | ₩68,781 | ₩68,701 | ₩68,781 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,421 | ₩68,728 | ₩68,421 | ₩68,728 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,115 | ₩69,115 | ₩68,941 | ₩68,941 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩68,955 | ₩68,955 | ₩68,955 | ₩68,955 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,248 | ₩69,248 | ₩69,222 | ₩69,222 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,168 | ₩69,342 | ₩69,168 | ₩69,342 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,195 | ₩69,462 | ₩69,195 | ₩69,462 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,261 | ₩68,581 | ₩68,261 | ₩68,554 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,474 | ₩68,541 | ₩68,474 | ₩68,541 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,434 | ₩68,528 | ₩68,314 | ₩68,314 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,207 | ₩68,434 | ₩68,194 | ₩68,434 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,874 | ₩67,874 | ₩67,874 | ₩67,874 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,234 | ₩68,234 | ₩68,194 | ₩68,194 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,473 | ₩67,820 | ₩67,473 | ₩67,820 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,780 | ₩68,114 | ₩67,780 | ₩68,060 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩67,927 | ₩67,927 | ₩67,713 | ₩67,820 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,807 | ₩67,874 | ₩67,740 | ₩67,740 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,007 | ₩68,047 | ₩67,900 | ₩67,900 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,341 | ₩68,367 | ₩68,221 | ₩68,367 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,034 | ₩68,755 | ₩68,034 | ₩68,608 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,701 | ₩68,755 | ₩68,474 | ₩68,474 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,142 | ₩69,142 | ₩69,062 | ₩69,062 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩68,955 | ₩69,235 | ₩68,955 | ₩69,235 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,194 | ₩68,194 | ₩68,154 | ₩68,154 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,341 | ₩68,367 | ₩68,207 | ₩68,367 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,407 | ₩68,407 | ₩68,221 | ₩68,221 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,261 | ₩68,301 | ₩68,181 | ₩68,301 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,848 | ₩68,861 | ₩68,835 | ₩68,835 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,728 | ₩68,728 | ₩68,434 | ₩68,488 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩68,928 | ₩69,008 | ₩68,661 | ₩68,661 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,781 | ₩69,195 | ₩68,781 | ₩68,875 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,314 | ₩69,048 | ₩68,301 | ₩68,941 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,274 | ₩68,274 | ₩68,274 | ₩68,274 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,980 | ₩68,074 | ₩67,927 | ₩67,927 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩67,954 | ₩68,047 | ₩67,954 | ₩68,047 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,353 | ₩67,927 | ₩67,353 | ₩67,927 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,473 | ₩67,527 | ₩67,366 | ₩67,366 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,047 | ₩68,047 | ₩68,047 | ₩68,047 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,607 | ₩67,994 | ₩67,607 | ₩67,994 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,366 | ₩67,366 | ₩66,726 | ₩66,832 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,846 | ₩67,139 | ₩66,846 | ₩67,139 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,886 | ₩67,006 | ₩66,726 | ₩67,006 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,832 | ₩66,832 | ₩66,752 | ₩66,766 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,178 | ₩66,592 | ₩66,178 | ₩66,592 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,258 | ₩66,258 | ₩65,818 | ₩65,818 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,726 | ₩66,726 | ₩65,978 | ₩65,978 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,193 | ₩67,193 | ₩66,646 | ₩66,646 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,872 | ₩66,899 | ₩66,872 | ₩66,899 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,058 | ₩66,646 | ₩65,644 | ₩66,565 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,539 | ₩66,539 | ₩66,405 | ₩66,405 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,472 | ₩66,672 | ₩66,258 | ₩66,258 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,113 | ₩67,113 | ₩66,953 | ₩66,953 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,500 | ₩67,540 | ₩67,006 | ₩67,006 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,114 | ₩68,154 | ₩67,980 | ₩67,980 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,087 | ₩68,087 | ₩67,874 | ₩67,887 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,834 | ₩67,834 | ₩67,660 | ₩67,660 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,141 | ₩68,154 | ₩67,887 | ₩67,887 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,314 | ₩68,341 | ₩68,314 | ₩68,341 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,528 | ₩69,075 | ₩68,474 | ₩68,474 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,781 | ₩69,155 | ₩68,421 | ₩69,155 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,714 | ₩69,342 | ₩68,714 | ₩69,342 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩69,983 | ₩69,996 | ₩69,515 | ₩69,756 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,143 | ₩70,450 | ₩70,143 | ₩70,450 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩69,956 | ₩70,143 | ₩69,956 | ₩70,089 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,183 | ₩70,490 | ₩69,889 | ₩70,490 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,556 | ₩70,556 | ₩70,490 | ₩70,490 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,330 | ₩70,330 | ₩70,330 | ₩70,330 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,889 | ₩69,889 | ₩69,889 | ₩69,889 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩69,996 | ₩69,996 | ₩69,996 | ₩69,996 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,303 | ₩70,303 | ₩69,622 | ₩69,622 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,356 | ₩70,356 | ₩70,356 | ₩70,356 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,889 | ₩69,996 | ₩69,889 | ₩69,996 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,849 | ₩70,076 | ₩69,849 | ₩70,076 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,769 | ₩69,769 | ₩69,769 | ₩69,769 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,102 | ₩70,089 | ₩69,102 | ₩69,902 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,569 | ₩69,569 | ₩69,142 | ₩69,142 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,463 | ₩70,463 | ₩70,103 | ₩70,103 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,370 | ₩70,370 | ₩70,303 | ₩70,303 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,530 | ₩70,597 | ₩70,450 | ₩70,450 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,503 | ₩70,677 | ₩70,503 | ₩70,677 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,021 | ₩69,729 | ₩69,021 | ₩69,649 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,555 | ₩69,662 | ₩69,515 | ₩69,595 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,008 | ₩69,008 | ₩68,768 | ₩68,861 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,488 | ₩68,688 | ₩68,488 | ₩68,688 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,406 | ₩68,247 | ₩67,406 | ₩68,247 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,074 | ₩68,181 | ₩67,900 | ₩67,967 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩67,994 | ₩67,994 | ₩67,807 | ₩67,807 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,194 | ₩68,194 | ₩68,154 | ₩68,154 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,074 | ₩68,074 | ₩67,834 | ₩67,967 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,860 | ₩67,927 | ₩67,673 | ₩67,927 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,167 | ₩68,287 | ₩68,034 | ₩68,074 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩67,927 | ₩67,980 | ₩67,660 | ₩67,980 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,860 | ₩67,860 | ₩67,233 | ₩67,233 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,634 | ₩68,648 | ₩68,528 | ₩68,528 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,421 | ₩68,461 | ₩68,421 | ₩68,461 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩66,966 | ₩67,980 | ₩66,966 | ₩67,980 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,553 | ₩67,593 | ₩67,473 | ₩67,580 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,739 | ₩67,260 | ₩66,739 | ₩67,260 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,006 | ₩67,006 | ₩66,832 | ₩66,939 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,098 | ₩66,712 | ₩65,938 | ₩66,686 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,445 | ₩66,445 | ₩66,125 | ₩66,125 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,365 | ₩66,886 | ₩66,365 | ₩66,832 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩65,951 | ₩66,245 | ₩65,951 | ₩66,205 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,217 | ₩65,791 | ₩64,950 | ₩65,658 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,391 | ₩65,391 | ₩65,191 | ₩65,191 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,658 | ₩65,698 | ₩65,658 | ₩65,671 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,845 | ₩65,911 | ₩65,818 | ₩65,818 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,072 | ₩66,072 | ₩65,992 | ₩65,992 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,045 | ₩66,072 | ₩66,032 | ₩66,032 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,818 | ₩65,818 | ₩65,751 | ₩65,751 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,444 | ₩65,765 | ₩65,444 | ₩65,738 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,765 | ₩65,765 | ₩65,671 | ₩65,671 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩65,925 | ₩65,925 | ₩65,378 | ₩65,378 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,604 | ₩65,604 | ₩65,284 | ₩65,378 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,831 | ₩65,831 | ₩65,538 | ₩65,551 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,072 | ₩66,192 | ₩66,072 | ₩66,165 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,579 | ₩66,606 | ₩66,045 | ₩66,112 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,072 | ₩66,739 | ₩66,072 | ₩66,606 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,004 | ₩66,138 | ₩65,004 | ₩66,138 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,618 | ₩65,618 | ₩65,271 | ₩65,271 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,578 | ₩65,578 | ₩65,337 | ₩65,337 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,765 | ₩65,805 | ₩65,725 | ₩65,725 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,631 | ₩65,631 | ₩65,538 | ₩65,538 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,404 | ₩65,404 | ₩65,404 | ₩65,404 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,364 | ₩65,364 | ₩65,164 | ₩65,311 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,725 | ₩65,911 | ₩65,444 | ₩65,444 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,018 | ₩66,018 | ₩66,018 | ₩66,018 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩65,938 | ₩65,938 | ₩65,805 | ₩65,805 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,097 | ₩65,538 | ₩65,097 | ₩65,538 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,603 | ₩64,790 | ₩64,603 | ₩64,697 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,497 | ₩64,537 | ₩64,497 | ₩64,537 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,590 | ₩64,590 | ₩63,562 | ₩63,562 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,003 | ₩64,190 | ₩64,003 | ₩64,176 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,136 | ₩64,270 | ₩64,136 | ₩64,176 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,844 | ₩64,937 | ₩64,283 | ₩64,283 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,683 | ₩64,990 | ₩64,630 | ₩64,844 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,378 | ₩65,378 | ₩64,884 | ₩64,990 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,698 | ₩65,805 | ₩65,644 | ₩65,644 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,217 | ₩65,404 | ₩65,191 | ₩65,351 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,563 | ₩65,084 | ₩64,563 | ₩65,044 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,176 | ₩64,603 | ₩64,176 | ₩64,603 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,003 | ₩64,283 | ₩63,856 | ₩64,109 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,136 | ₩64,363 | ₩64,136 | ₩64,230 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,816 | ₩63,909 | ₩63,816 | ₩63,883 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,642 | ₩63,909 | ₩63,495 | ₩63,909 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,096 | ₩64,350 | ₩64,096 | ₩64,256 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,497 | ₩64,884 | ₩64,310 | ₩64,310 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,483 | ₩64,590 | ₩64,056 | ₩64,123 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,643 | ₩64,697 | ₩64,470 | ₩64,497 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,750 | ₩65,030 | ₩64,750 | ₩65,030 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,870 | ₩64,870 | ₩64,617 | ₩64,617 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,350 | ₩64,510 | ₩64,296 | ₩64,457 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,470 | ₩64,590 | ₩64,296 | ₩64,443 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,256 | ₩64,577 | ₩64,256 | ₩64,523 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,216 | ₩64,430 | ₩64,176 | ₩64,376 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,349 | ₩64,003 | ₩63,349 | ₩64,003 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,883 | ₩63,936 | ₩63,375 | ₩63,389 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩64,950 | ₩64,950 | ₩64,029 | ₩64,176 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,256 | ₩64,643 | ₩64,256 | ₩64,483 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,896 | ₩64,096 | ₩63,896 | ₩63,909 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,523 | ₩64,523 | ₩63,949 | ₩63,949 | -0.89% | 3천 |
|---|