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 | ₩70,305 | ₩70,305 | ₩70,305 | ₩70,305 | 0.00% | 200 |
| 2026.10.08 | ₩69,810 | ₩70,451 | ₩69,810 | ₩70,438 | +0.90% | 400 |
| 2026.10.07 | ₩69,917 | ₩69,917 | ₩69,850 | ₩69,850 | -0.10% | 300 |
| 2026.10.06 | ₩69,890 | ₩70,198 | ₩69,890 | ₩70,198 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,302 | ₩69,877 | ₩69,302 | ₩69,877 | +0.83% | 800 |
| 2026.10.02 | ₩69,383 | ₩69,516 | ₩69,383 | ₩69,516 | +0.19% | 600 |
| 2026.10.01 | ₩69,115 | ₩69,329 | ₩69,115 | ₩69,329 | +0.31% | 300 |
| 2026.09.30 | ₩69,556 | ₩69,596 | ₩69,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,155 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,316 | ₩69,530 | ₩69,316 | ₩69,530 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,837 | ₩69,837 | ₩69,530 | ₩69,703 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,877 | ₩69,930 | ₩69,743 | ₩69,930 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,703 | ₩69,703 | ₩69,703 | ₩69,703 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,198 | ₩70,198 | ₩69,917 | ₩69,917 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,264 | ₩70,264 | ₩70,264 | ₩70,264 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,839 | ₩71,079 | ₩70,839 | ₩70,892 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,373 | ₩71,387 | ₩71,293 | ₩71,333 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,667 | ₩71,667 | ₩71,667 | ₩71,667 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,387 | ₩71,387 | ₩71,387 | ₩71,387 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,961 | ₩71,961 | ₩71,935 | ₩71,935 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩72,068 | ₩72,068 | ₩72,068 | ₩72,068 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,854 | ₩71,854 | ₩71,854 | ₩71,854 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,614 | ₩71,614 | ₩71,093 | ₩71,320 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,627 | ₩71,627 | ₩71,627 | ₩71,627 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,349 | ₩72,349 | ₩72,215 | ₩72,215 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,897 | ₩72,897 | ₩72,736 | ₩72,736 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩73,070 | ₩73,084 | ₩73,070 | ₩73,084 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,469 | ₩72,469 | ₩72,469 | ₩72,469 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,429 | ₩72,429 | ₩72,148 | ₩72,162 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,389 | ₩72,389 | ₩72,389 | ₩72,389 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩72,977 | ₩72,977 | ₩72,856 | ₩72,856 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,669 | ₩73,070 | ₩72,669 | ₩73,070 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,311 | ₩73,311 | ₩73,311 | ₩73,311 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,990 | ₩72,990 | ₩72,990 | ₩72,990 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩73,017 | ₩73,204 | ₩73,017 | ₩73,204 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,150 | ₩73,150 | ₩73,003 | ₩73,003 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,629 | ₩72,629 | ₩72,629 | ₩72,629 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,364 | ₩73,364 | ₩73,364 | ₩73,364 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,484 | ₩73,725 | ₩73,471 | ₩73,471 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,137 | ₩73,244 | ₩73,137 | ₩73,190 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,378 | ₩73,458 | ₩73,378 | ₩73,431 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,110 | ₩73,351 | ₩73,070 | ₩73,351 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,963 | ₩72,990 | ₩72,963 | ₩72,990 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,816 | ₩72,816 | ₩72,669 | ₩72,669 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,295 | ₩72,790 | ₩72,295 | ₩72,790 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,482 | ₩72,496 | ₩72,469 | ₩72,496 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,549 | ₩72,549 | ₩72,269 | ₩72,335 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,549 | ₩72,549 | ₩72,095 | ₩72,228 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,307 | ₩72,549 | ₩71,307 | ₩72,549 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,641 | ₩71,641 | ₩71,520 | ₩71,574 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩70,999 | ₩71,413 | ₩70,839 | ₩71,387 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,507 | ₩71,507 | ₩71,146 | ₩71,480 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,108 | ₩72,108 | ₩71,721 | ₩71,721 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,881 | ₩72,509 | ₩71,881 | ₩72,509 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,320 | ₩71,400 | ₩71,320 | ₩71,400 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,879 | ₩70,932 | ₩70,879 | ₩70,932 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,345 | ₩70,345 | ₩70,144 | ₩70,144 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,091 | ₩70,278 | ₩70,091 | ₩70,278 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,810 | ₩69,944 | ₩69,810 | ₩69,944 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩70,064 | ₩70,064 | ₩69,864 | ₩69,877 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,812 | ₩70,812 | ₩70,158 | ₩70,158 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩69,997 | ₩70,131 | ₩69,997 | ₩70,131 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,821 | ₩69,503 | ₩68,821 | ₩69,142 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,530 | ₩69,530 | ₩69,503 | ₩69,530 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,690 | ₩70,158 | ₩69,690 | ₩69,957 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,955 | ₩69,690 | ₩68,955 | ₩69,690 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,463 | ₩69,530 | ₩69,249 | ₩69,249 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,262 | ₩69,343 | ₩69,196 | ₩69,196 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,850 | ₩69,850 | ₩69,850 | ₩69,850 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,329 | ₩69,329 | ₩69,329 | ₩69,329 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,369 | ₩69,369 | ₩69,369 | ₩69,369 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,514 | ₩68,528 | ₩68,514 | ₩68,528 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,514 | ₩68,514 | ₩68,514 | ₩68,514 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,367 | ₩68,487 | ₩68,367 | ₩68,487 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,434 | ₩68,461 | ₩68,207 | ₩68,461 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,247 | ₩68,247 | ₩68,180 | ₩68,180 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,287 | ₩68,287 | ₩68,287 | ₩68,287 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,087 | ₩68,220 | ₩68,006 | ₩68,220 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,806 | ₩67,806 | ₩67,672 | ₩67,739 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,087 | ₩68,087 | ₩68,087 | ₩68,087 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,781 | ₩68,781 | ₩68,354 | ₩68,354 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,169 | ₩69,409 | ₩69,169 | ₩69,409 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,636 | ₩69,636 | ₩69,383 | ₩69,383 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,824 | ₩69,877 | ₩69,824 | ₩69,877 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,369 | ₩69,650 | ₩69,369 | ₩69,610 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,423 | ₩69,423 | ₩68,862 | ₩69,075 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,648 | ₩69,155 | ₩68,648 | ₩69,155 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,955 | ₩69,115 | ₩68,688 | ₩68,688 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,463 | ₩69,570 | ₩69,102 | ₩69,182 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,236 | ₩69,262 | ₩69,129 | ₩69,262 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩68,982 | ₩68,982 | ₩68,755 | ₩68,755 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,768 | ₩68,848 | ₩68,768 | ₩68,848 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,487 | ₩68,795 | ₩68,487 | ₩68,795 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,182 | ₩69,182 | ₩69,009 | ₩69,009 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩69,022 | ₩69,022 | ₩69,022 | ₩69,022 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,316 | ₩69,316 | ₩69,289 | ₩69,289 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,236 | ₩69,409 | ₩69,236 | ₩69,409 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,262 | ₩69,530 | ₩69,262 | ₩69,530 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,327 | ₩68,648 | ₩68,327 | ₩68,621 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,541 | ₩68,608 | ₩68,541 | ₩68,608 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,501 | ₩68,594 | ₩68,381 | ₩68,381 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,274 | ₩68,501 | ₩68,260 | ₩68,501 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,940 | ₩67,940 | ₩67,940 | ₩67,940 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,300 | ₩68,300 | ₩68,260 | ₩68,260 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,539 | ₩67,886 | ₩67,539 | ₩67,886 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,846 | ₩68,180 | ₩67,846 | ₩68,127 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩67,993 | ₩67,993 | ₩67,779 | ₩67,886 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,873 | ₩67,940 | ₩67,806 | ₩67,806 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,073 | ₩68,113 | ₩67,966 | ₩67,966 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,407 | ₩68,434 | ₩68,287 | ₩68,434 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,100 | ₩68,821 | ₩68,100 | ₩68,675 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,768 | ₩68,821 | ₩68,541 | ₩68,541 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,209 | ₩69,209 | ₩69,129 | ₩69,129 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩69,022 | ₩69,302 | ₩69,022 | ₩69,302 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,260 | ₩68,260 | ₩68,220 | ₩68,220 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,407 | ₩68,434 | ₩68,274 | ₩68,434 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,474 | ₩68,474 | ₩68,287 | ₩68,287 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,327 | ₩68,367 | ₩68,247 | ₩68,367 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,915 | ₩68,928 | ₩68,902 | ₩68,902 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,795 | ₩68,795 | ₩68,501 | ₩68,554 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩68,995 | ₩69,075 | ₩68,728 | ₩68,728 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,848 | ₩69,262 | ₩68,848 | ₩68,942 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,381 | ₩69,115 | ₩68,367 | ₩69,009 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,340 | ₩68,340 | ₩68,340 | ₩68,340 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,047 | ₩68,140 | ₩67,993 | ₩67,993 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩68,020 | ₩68,113 | ₩68,020 | ₩68,113 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,419 | ₩67,993 | ₩67,419 | ₩67,993 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,539 | ₩67,592 | ₩67,432 | ₩67,432 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,113 | ₩68,113 | ₩68,113 | ₩68,113 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,672 | ₩68,060 | ₩67,672 | ₩68,060 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,432 | ₩67,432 | ₩66,791 | ₩66,898 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,911 | ₩67,205 | ₩66,911 | ₩67,205 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,951 | ₩67,071 | ₩66,791 | ₩67,071 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,898 | ₩66,898 | ₩66,817 | ₩66,831 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,243 | ₩66,657 | ₩66,243 | ₩66,657 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,323 | ₩66,323 | ₩65,882 | ₩65,882 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,791 | ₩66,791 | ₩66,042 | ₩66,042 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,258 | ₩67,258 | ₩66,710 | ₩66,710 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,938 | ₩66,964 | ₩66,938 | ₩66,964 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,123 | ₩66,710 | ₩65,708 | ₩66,630 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,604 | ₩66,604 | ₩66,470 | ₩66,470 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,537 | ₩66,737 | ₩66,323 | ₩66,323 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,178 | ₩67,178 | ₩67,018 | ₩67,018 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,566 | ₩67,606 | ₩67,071 | ₩67,071 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,180 | ₩68,220 | ₩68,047 | ₩68,047 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,153 | ₩68,153 | ₩67,940 | ₩67,953 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,900 | ₩67,900 | ₩67,726 | ₩67,726 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,207 | ₩68,220 | ₩67,953 | ₩67,953 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,381 | ₩68,407 | ₩68,381 | ₩68,407 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,594 | ₩69,142 | ₩68,541 | ₩68,541 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,848 | ₩69,222 | ₩68,487 | ₩69,222 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,781 | ₩69,409 | ₩68,781 | ₩69,409 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩70,051 | ₩70,064 | ₩69,583 | ₩69,824 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,211 | ₩70,518 | ₩70,211 | ₩70,518 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩70,024 | ₩70,211 | ₩70,024 | ₩70,158 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,251 | ₩70,558 | ₩69,957 | ₩70,558 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,625 | ₩70,625 | ₩70,558 | ₩70,558 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,398 | ₩70,398 | ₩70,398 | ₩70,398 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,957 | ₩69,957 | ₩69,957 | ₩69,957 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩70,064 | ₩70,064 | ₩70,064 | ₩70,064 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,371 | ₩70,371 | ₩69,690 | ₩69,690 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,425 | ₩70,425 | ₩70,425 | ₩70,425 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,957 | ₩70,064 | ₩69,957 | ₩70,064 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,917 | ₩70,144 | ₩69,917 | ₩70,144 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,837 | ₩69,837 | ₩69,837 | ₩69,837 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,169 | ₩70,158 | ₩69,169 | ₩69,971 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,636 | ₩69,636 | ₩69,209 | ₩69,209 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,532 | ₩70,532 | ₩70,171 | ₩70,171 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,438 | ₩70,438 | ₩70,371 | ₩70,371 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,598 | ₩70,665 | ₩70,518 | ₩70,518 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,572 | ₩70,745 | ₩70,572 | ₩70,745 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,089 | ₩69,797 | ₩69,089 | ₩69,717 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,623 | ₩69,730 | ₩69,583 | ₩69,663 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,075 | ₩69,075 | ₩68,835 | ₩68,928 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,554 | ₩68,755 | ₩68,554 | ₩68,755 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,472 | ₩68,314 | ₩67,472 | ₩68,314 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,140 | ₩68,247 | ₩67,966 | ₩68,033 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩68,060 | ₩68,060 | ₩67,873 | ₩67,873 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,260 | ₩68,260 | ₩68,220 | ₩68,220 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,140 | ₩68,140 | ₩67,900 | ₩68,033 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,926 | ₩67,993 | ₩67,739 | ₩67,993 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,234 | ₩68,354 | ₩68,100 | ₩68,140 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩67,993 | ₩68,047 | ₩67,726 | ₩68,047 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,926 | ₩67,926 | ₩67,298 | ₩67,298 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,701 | ₩68,715 | ₩68,594 | ₩68,594 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,487 | ₩68,528 | ₩68,487 | ₩68,528 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩67,031 | ₩68,047 | ₩67,031 | ₩68,047 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,619 | ₩67,659 | ₩67,539 | ₩67,646 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,804 | ₩67,325 | ₩66,804 | ₩67,325 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,071 | ₩67,071 | ₩66,898 | ₩67,004 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,163 | ₩66,777 | ₩66,002 | ₩66,751 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,510 | ₩66,510 | ₩66,189 | ₩66,189 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,430 | ₩66,951 | ₩66,430 | ₩66,898 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩66,016 | ₩66,310 | ₩66,016 | ₩66,270 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,281 | ₩65,855 | ₩65,014 | ₩65,722 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,455 | ₩65,455 | ₩65,254 | ₩65,254 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,722 | ₩65,762 | ₩65,722 | ₩65,735 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,909 | ₩65,976 | ₩65,882 | ₩65,882 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,136 | ₩66,136 | ₩66,056 | ₩66,056 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,109 | ₩66,136 | ₩66,096 | ₩66,096 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,882 | ₩65,882 | ₩65,815 | ₩65,815 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,508 | ₩65,829 | ₩65,508 | ₩65,802 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,829 | ₩65,829 | ₩65,735 | ₩65,735 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩65,989 | ₩65,989 | ₩65,441 | ₩65,441 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,668 | ₩65,668 | ₩65,348 | ₩65,441 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,895 | ₩65,895 | ₩65,602 | ₩65,615 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,136 | ₩66,256 | ₩66,136 | ₩66,229 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,644 | ₩66,670 | ₩66,109 | ₩66,176 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,136 | ₩66,804 | ₩66,136 | ₩66,670 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,067 | ₩66,203 | ₩65,067 | ₩66,203 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,682 | ₩65,682 | ₩65,334 | ₩65,334 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,642 | ₩65,642 | ₩65,401 | ₩65,401 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,829 | ₩65,869 | ₩65,789 | ₩65,789 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,695 | ₩65,695 | ₩65,602 | ₩65,602 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,468 | ₩65,468 | ₩65,468 | ₩65,468 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,428 | ₩65,428 | ₩65,227 | ₩65,374 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,789 | ₩65,976 | ₩65,508 | ₩65,508 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,083 | ₩66,083 | ₩66,083 | ₩66,083 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,002 | ₩66,002 | ₩65,869 | ₩65,869 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,161 | ₩65,602 | ₩65,161 | ₩65,602 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,666 | ₩64,853 | ₩64,666 | ₩64,760 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,559 | ₩64,599 | ₩64,559 | ₩64,599 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,653 | ₩64,653 | ₩63,624 | ₩63,624 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,065 | ₩64,252 | ₩64,065 | ₩64,239 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,199 | ₩64,332 | ₩64,199 | ₩64,239 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,907 | ₩65,000 | ₩64,346 | ₩64,346 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,746 | ₩65,054 | ₩64,693 | ₩64,907 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,441 | ₩65,441 | ₩64,947 | ₩65,054 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,762 | ₩65,869 | ₩65,708 | ₩65,708 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,281 | ₩65,468 | ₩65,254 | ₩65,414 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,626 | ₩65,147 | ₩64,626 | ₩65,107 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,239 | ₩64,666 | ₩64,239 | ₩64,666 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,065 | ₩64,346 | ₩63,918 | ₩64,172 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,199 | ₩64,426 | ₩64,199 | ₩64,292 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,878 | ₩63,972 | ₩63,878 | ₩63,945 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,704 | ₩63,972 | ₩63,557 | ₩63,972 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,159 | ₩64,412 | ₩64,159 | ₩64,319 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,559 | ₩64,947 | ₩64,372 | ₩64,372 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,546 | ₩64,653 | ₩64,118 | ₩64,185 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,706 | ₩64,760 | ₩64,533 | ₩64,559 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,813 | ₩65,094 | ₩64,813 | ₩65,094 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,933 | ₩64,933 | ₩64,680 | ₩64,680 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,412 | ₩64,573 | ₩64,359 | ₩64,519 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,533 | ₩64,653 | ₩64,359 | ₩64,506 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,319 | ₩64,640 | ₩64,319 | ₩64,586 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,279 | ₩64,493 | ₩64,239 | ₩64,439 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,410 | ₩64,065 | ₩63,410 | ₩64,065 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,945 | ₩63,998 | ₩63,437 | ₩63,450 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩65,014 | ₩65,014 | ₩64,092 | ₩64,239 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,319 | ₩64,706 | ₩64,319 | ₩64,546 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,958 | ₩64,159 | ₩63,958 | ₩63,972 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,586 | ₩64,586 | ₩64,012 | ₩64,012 | -0.89% | 3천 |
|---|