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 | ₩70,297 | ₩70,297 | ₩70,297 | ₩70,297 | 0.00% | 200 |
| 2026.10.08 | ₩69,802 | ₩70,444 | ₩69,802 | ₩70,430 | +0.90% | 400 |
| 2026.10.07 | ₩69,909 | ₩69,909 | ₩69,842 | ₩69,842 | -0.10% | 300 |
| 2026.10.06 | ₩69,883 | ₩70,190 | ₩69,883 | ₩70,190 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,295 | ₩69,869 | ₩69,295 | ₩69,869 | +0.83% | 800 |
| 2026.10.02 | ₩69,375 | ₩69,508 | ₩69,375 | ₩69,508 | +0.19% | 600 |
| 2026.10.01 | ₩69,108 | ₩69,321 | ₩69,108 | ₩69,321 | +0.31% | 300 |
| 2026.09.30 | ₩69,549 | ₩69,589 | ₩69,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,148 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,308 | ₩69,522 | ₩69,308 | ₩69,522 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,829 | ₩69,829 | ₩69,522 | ₩69,695 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,869 | ₩69,923 | ₩69,736 | ₩69,923 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,695 | ₩69,695 | ₩69,695 | ₩69,695 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,190 | ₩70,190 | ₩69,909 | ₩69,909 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,257 | ₩70,257 | ₩70,257 | ₩70,257 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,831 | ₩71,071 | ₩70,831 | ₩70,884 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,365 | ₩71,379 | ₩71,285 | ₩71,325 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,659 | ₩71,659 | ₩71,659 | ₩71,659 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,379 | ₩71,379 | ₩71,379 | ₩71,379 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,953 | ₩71,953 | ₩71,926 | ₩71,926 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩72,060 | ₩72,060 | ₩72,060 | ₩72,060 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,846 | ₩71,846 | ₩71,846 | ₩71,846 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,606 | ₩71,606 | ₩71,085 | ₩71,312 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,619 | ₩71,619 | ₩71,619 | ₩71,619 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,341 | ₩72,341 | ₩72,207 | ₩72,207 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,888 | ₩72,888 | ₩72,728 | ₩72,728 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩73,062 | ₩73,075 | ₩73,062 | ₩73,075 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,461 | ₩72,461 | ₩72,461 | ₩72,461 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,421 | ₩72,421 | ₩72,140 | ₩72,154 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,381 | ₩72,381 | ₩72,381 | ₩72,381 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩72,968 | ₩72,968 | ₩72,848 | ₩72,848 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,661 | ₩73,062 | ₩72,661 | ₩73,062 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,302 | ₩73,302 | ₩73,302 | ₩73,302 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,982 | ₩72,982 | ₩72,982 | ₩72,982 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩73,009 | ₩73,196 | ₩73,009 | ₩73,196 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,142 | ₩73,142 | ₩72,995 | ₩72,995 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,621 | ₩72,621 | ₩72,621 | ₩72,621 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,356 | ₩73,356 | ₩73,356 | ₩73,356 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,476 | ₩73,717 | ₩73,463 | ₩73,463 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,129 | ₩73,236 | ₩73,129 | ₩73,182 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,369 | ₩73,449 | ₩73,369 | ₩73,423 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,102 | ₩73,343 | ₩73,062 | ₩73,343 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,955 | ₩72,982 | ₩72,955 | ₩72,982 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,808 | ₩72,808 | ₩72,661 | ₩72,661 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,287 | ₩72,781 | ₩72,287 | ₩72,781 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,474 | ₩72,488 | ₩72,461 | ₩72,488 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,541 | ₩72,541 | ₩72,260 | ₩72,327 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,541 | ₩72,541 | ₩72,087 | ₩72,220 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,299 | ₩72,541 | ₩71,299 | ₩72,541 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,633 | ₩71,633 | ₩71,512 | ₩71,566 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩70,991 | ₩71,405 | ₩70,831 | ₩71,379 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,499 | ₩71,499 | ₩71,138 | ₩71,472 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,100 | ₩72,100 | ₩71,713 | ₩71,713 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,873 | ₩72,501 | ₩71,873 | ₩72,501 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,312 | ₩71,392 | ₩71,312 | ₩71,392 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,871 | ₩70,925 | ₩70,871 | ₩70,925 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,337 | ₩70,337 | ₩70,136 | ₩70,136 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,083 | ₩70,270 | ₩70,083 | ₩70,270 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,802 | ₩69,936 | ₩69,802 | ₩69,936 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩70,056 | ₩70,056 | ₩69,856 | ₩69,869 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,804 | ₩70,804 | ₩70,150 | ₩70,150 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩69,989 | ₩70,123 | ₩69,989 | ₩70,123 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,814 | ₩69,495 | ₩68,814 | ₩69,134 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,522 | ₩69,522 | ₩69,495 | ₩69,522 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,682 | ₩70,150 | ₩69,682 | ₩69,949 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,947 | ₩69,682 | ₩68,947 | ₩69,682 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,455 | ₩69,522 | ₩69,241 | ₩69,241 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,255 | ₩69,335 | ₩69,188 | ₩69,188 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,842 | ₩69,842 | ₩69,842 | ₩69,842 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,321 | ₩69,321 | ₩69,321 | ₩69,321 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,361 | ₩69,361 | ₩69,361 | ₩69,361 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,506 | ₩68,520 | ₩68,506 | ₩68,520 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,506 | ₩68,506 | ₩68,506 | ₩68,506 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,360 | ₩68,480 | ₩68,360 | ₩68,480 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,426 | ₩68,453 | ₩68,199 | ₩68,453 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,239 | ₩68,239 | ₩68,173 | ₩68,173 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,279 | ₩68,279 | ₩68,279 | ₩68,279 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,079 | ₩68,213 | ₩67,999 | ₩68,213 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,798 | ₩67,798 | ₩67,665 | ₩67,732 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,079 | ₩68,079 | ₩68,079 | ₩68,079 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,774 | ₩68,774 | ₩68,346 | ₩68,346 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,161 | ₩69,402 | ₩69,161 | ₩69,402 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,629 | ₩69,629 | ₩69,375 | ₩69,375 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,816 | ₩69,869 | ₩69,816 | ₩69,869 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,361 | ₩69,642 | ₩69,361 | ₩69,602 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,415 | ₩69,415 | ₩68,854 | ₩69,068 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,640 | ₩69,148 | ₩68,640 | ₩69,148 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,947 | ₩69,108 | ₩68,680 | ₩68,680 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,455 | ₩69,562 | ₩69,094 | ₩69,174 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,228 | ₩69,255 | ₩69,121 | ₩69,255 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩68,974 | ₩68,974 | ₩68,747 | ₩68,747 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,760 | ₩68,840 | ₩68,760 | ₩68,840 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,480 | ₩68,787 | ₩68,480 | ₩68,787 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,174 | ₩69,174 | ₩69,001 | ₩69,001 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩69,014 | ₩69,014 | ₩69,014 | ₩69,014 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,308 | ₩69,308 | ₩69,281 | ₩69,281 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,228 | ₩69,402 | ₩69,228 | ₩69,402 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,255 | ₩69,522 | ₩69,255 | ₩69,522 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,319 | ₩68,640 | ₩68,319 | ₩68,613 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,533 | ₩68,600 | ₩68,533 | ₩68,600 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,493 | ₩68,587 | ₩68,373 | ₩68,373 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,266 | ₩68,493 | ₩68,253 | ₩68,493 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,932 | ₩67,932 | ₩67,932 | ₩67,932 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,293 | ₩68,293 | ₩68,253 | ₩68,253 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,531 | ₩67,879 | ₩67,531 | ₩67,879 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,839 | ₩68,173 | ₩67,839 | ₩68,119 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩67,985 | ₩67,985 | ₩67,772 | ₩67,879 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,865 | ₩67,932 | ₩67,798 | ₩67,798 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,066 | ₩68,106 | ₩67,959 | ₩67,959 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,400 | ₩68,426 | ₩68,279 | ₩68,426 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,092 | ₩68,814 | ₩68,092 | ₩68,667 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,760 | ₩68,814 | ₩68,533 | ₩68,533 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,201 | ₩69,201 | ₩69,121 | ₩69,121 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩69,014 | ₩69,295 | ₩69,014 | ₩69,295 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,253 | ₩68,253 | ₩68,213 | ₩68,213 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,400 | ₩68,426 | ₩68,266 | ₩68,426 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,466 | ₩68,466 | ₩68,279 | ₩68,279 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,319 | ₩68,360 | ₩68,239 | ₩68,360 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,907 | ₩68,921 | ₩68,894 | ₩68,894 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,787 | ₩68,787 | ₩68,493 | ₩68,547 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩68,987 | ₩69,068 | ₩68,720 | ₩68,720 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,840 | ₩69,255 | ₩68,840 | ₩68,934 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,373 | ₩69,108 | ₩68,360 | ₩69,001 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,333 | ₩68,333 | ₩68,333 | ₩68,333 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,039 | ₩68,132 | ₩67,985 | ₩67,985 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩68,012 | ₩68,106 | ₩68,012 | ₩68,106 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,411 | ₩67,985 | ₩67,411 | ₩67,985 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,531 | ₩67,585 | ₩67,424 | ₩67,424 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,106 | ₩68,106 | ₩68,106 | ₩68,106 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,665 | ₩68,052 | ₩67,665 | ₩68,052 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,424 | ₩67,424 | ₩66,783 | ₩66,890 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,903 | ₩67,197 | ₩66,903 | ₩67,197 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,943 | ₩67,064 | ₩66,783 | ₩67,064 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,890 | ₩66,890 | ₩66,810 | ₩66,823 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,235 | ₩66,650 | ₩66,235 | ₩66,650 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,316 | ₩66,316 | ₩65,875 | ₩65,875 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,783 | ₩66,783 | ₩66,035 | ₩66,035 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,251 | ₩67,251 | ₩66,703 | ₩66,703 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,930 | ₩66,957 | ₩66,930 | ₩66,957 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,115 | ₩66,703 | ₩65,701 | ₩66,623 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,596 | ₩66,596 | ₩66,463 | ₩66,463 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,529 | ₩66,730 | ₩66,316 | ₩66,316 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,171 | ₩67,171 | ₩67,010 | ₩67,010 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,558 | ₩67,598 | ₩67,064 | ₩67,064 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,173 | ₩68,213 | ₩68,039 | ₩68,039 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,146 | ₩68,146 | ₩67,932 | ₩67,945 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,892 | ₩67,892 | ₩67,718 | ₩67,718 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,199 | ₩68,213 | ₩67,945 | ₩67,945 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,373 | ₩68,400 | ₩68,373 | ₩68,400 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,587 | ₩69,134 | ₩68,533 | ₩68,533 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,840 | ₩69,215 | ₩68,480 | ₩69,215 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,774 | ₩69,402 | ₩68,774 | ₩69,402 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩70,043 | ₩70,056 | ₩69,575 | ₩69,816 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,203 | ₩70,510 | ₩70,203 | ₩70,510 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩70,016 | ₩70,203 | ₩70,016 | ₩70,150 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,243 | ₩70,550 | ₩69,949 | ₩70,550 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,617 | ₩70,617 | ₩70,550 | ₩70,550 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,390 | ₩70,390 | ₩70,390 | ₩70,390 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,949 | ₩69,949 | ₩69,949 | ₩69,949 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩70,056 | ₩70,056 | ₩70,056 | ₩70,056 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,363 | ₩70,363 | ₩69,682 | ₩69,682 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,417 | ₩70,417 | ₩70,417 | ₩70,417 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,949 | ₩70,056 | ₩69,949 | ₩70,056 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,909 | ₩70,136 | ₩69,909 | ₩70,136 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,829 | ₩69,829 | ₩69,829 | ₩69,829 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,161 | ₩70,150 | ₩69,161 | ₩69,963 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,629 | ₩69,629 | ₩69,201 | ₩69,201 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,524 | ₩70,524 | ₩70,163 | ₩70,163 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,430 | ₩70,430 | ₩70,363 | ₩70,363 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,591 | ₩70,657 | ₩70,510 | ₩70,510 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,564 | ₩70,737 | ₩70,564 | ₩70,737 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,081 | ₩69,789 | ₩69,081 | ₩69,709 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,615 | ₩69,722 | ₩69,575 | ₩69,655 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,068 | ₩69,068 | ₩68,827 | ₩68,921 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,547 | ₩68,747 | ₩68,547 | ₩68,747 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,464 | ₩68,306 | ₩67,464 | ₩68,306 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,132 | ₩68,239 | ₩67,959 | ₩68,026 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩68,052 | ₩68,052 | ₩67,865 | ₩67,865 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,253 | ₩68,253 | ₩68,213 | ₩68,213 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,132 | ₩68,132 | ₩67,892 | ₩68,026 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,919 | ₩67,985 | ₩67,732 | ₩67,985 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,226 | ₩68,346 | ₩68,092 | ₩68,132 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩67,985 | ₩68,039 | ₩67,718 | ₩68,039 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,919 | ₩67,919 | ₩67,291 | ₩67,291 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,694 | ₩68,707 | ₩68,587 | ₩68,587 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,480 | ₩68,520 | ₩68,480 | ₩68,520 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩67,024 | ₩68,039 | ₩67,024 | ₩68,039 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,611 | ₩67,651 | ₩67,531 | ₩67,638 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,797 | ₩67,318 | ₩66,797 | ₩67,318 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,064 | ₩67,064 | ₩66,890 | ₩66,997 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,155 | ₩66,770 | ₩65,995 | ₩66,743 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,503 | ₩66,503 | ₩66,182 | ₩66,182 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,422 | ₩66,943 | ₩66,422 | ₩66,890 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩66,008 | ₩66,302 | ₩66,008 | ₩66,262 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,274 | ₩65,848 | ₩65,006 | ₩65,714 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,447 | ₩65,447 | ₩65,247 | ₩65,247 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,714 | ₩65,754 | ₩65,714 | ₩65,728 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,901 | ₩65,968 | ₩65,875 | ₩65,875 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,129 | ₩66,129 | ₩66,048 | ₩66,048 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,102 | ₩66,129 | ₩66,088 | ₩66,088 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,875 | ₩65,875 | ₩65,808 | ₩65,808 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,501 | ₩65,821 | ₩65,501 | ₩65,795 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,821 | ₩65,821 | ₩65,728 | ₩65,728 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩65,982 | ₩65,982 | ₩65,434 | ₩65,434 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,661 | ₩65,661 | ₩65,340 | ₩65,434 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,888 | ₩65,888 | ₩65,594 | ₩65,608 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,129 | ₩66,249 | ₩66,129 | ₩66,222 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,636 | ₩66,663 | ₩66,102 | ₩66,169 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,129 | ₩66,797 | ₩66,129 | ₩66,663 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,060 | ₩66,195 | ₩65,060 | ₩66,195 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,674 | ₩65,674 | ₩65,327 | ₩65,327 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,634 | ₩65,634 | ₩65,394 | ₩65,394 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,821 | ₩65,861 | ₩65,781 | ₩65,781 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,688 | ₩65,688 | ₩65,594 | ₩65,594 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,461 | ₩65,461 | ₩65,461 | ₩65,461 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,420 | ₩65,420 | ₩65,220 | ₩65,367 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,781 | ₩65,968 | ₩65,501 | ₩65,501 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,075 | ₩66,075 | ₩66,075 | ₩66,075 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩65,995 | ₩65,995 | ₩65,861 | ₩65,861 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,153 | ₩65,594 | ₩65,153 | ₩65,594 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,659 | ₩64,846 | ₩64,659 | ₩64,753 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,552 | ₩64,592 | ₩64,552 | ₩64,592 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,646 | ₩64,646 | ₩63,617 | ₩63,617 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,058 | ₩64,245 | ₩64,058 | ₩64,232 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,191 | ₩64,325 | ₩64,191 | ₩64,232 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,899 | ₩64,993 | ₩64,338 | ₩64,338 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,739 | ₩65,046 | ₩64,686 | ₩64,899 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,434 | ₩65,434 | ₩64,940 | ₩65,046 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,754 | ₩65,861 | ₩65,701 | ₩65,701 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,274 | ₩65,461 | ₩65,247 | ₩65,407 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,619 | ₩65,140 | ₩64,619 | ₩65,100 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,232 | ₩64,659 | ₩64,232 | ₩64,659 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,058 | ₩64,338 | ₩63,911 | ₩64,165 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,191 | ₩64,419 | ₩64,191 | ₩64,285 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,871 | ₩63,964 | ₩63,871 | ₩63,938 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,697 | ₩63,964 | ₩63,550 | ₩63,964 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,151 | ₩64,405 | ₩64,151 | ₩64,312 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,552 | ₩64,940 | ₩64,365 | ₩64,365 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,539 | ₩64,646 | ₩64,111 | ₩64,178 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,699 | ₩64,753 | ₩64,525 | ₩64,552 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,806 | ₩65,087 | ₩64,806 | ₩65,087 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,926 | ₩64,926 | ₩64,672 | ₩64,672 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,405 | ₩64,565 | ₩64,352 | ₩64,512 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,525 | ₩64,646 | ₩64,352 | ₩64,499 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,312 | ₩64,632 | ₩64,312 | ₩64,579 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,272 | ₩64,485 | ₩64,232 | ₩64,432 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,403 | ₩64,058 | ₩63,403 | ₩64,058 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,938 | ₩63,991 | ₩63,430 | ₩63,443 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩65,006 | ₩65,006 | ₩64,085 | ₩64,232 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,312 | ₩64,699 | ₩64,312 | ₩64,539 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,951 | ₩64,151 | ₩63,951 | ₩63,964 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,579 | ₩64,579 | ₩64,004 | ₩64,004 | -0.89% | 3천 |
|---|