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 | ₩70,294 | ₩70,294 | ₩70,294 | ₩70,294 | 0.00% | 200 |
| 2026.10.08 | ₩69,800 | ₩70,441 | ₩69,800 | ₩70,428 | +0.90% | 400 |
| 2026.10.07 | ₩69,907 | ₩69,907 | ₩69,840 | ₩69,840 | -0.10% | 300 |
| 2026.10.06 | ₩69,880 | ₩70,187 | ₩69,880 | ₩70,187 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,292 | ₩69,867 | ₩69,292 | ₩69,867 | +0.83% | 800 |
| 2026.10.02 | ₩69,372 | ₩69,506 | ₩69,372 | ₩69,506 | +0.19% | 600 |
| 2026.10.01 | ₩69,105 | ₩69,319 | ₩69,105 | ₩69,319 | +0.31% | 300 |
| 2026.09.30 | ₩69,546 | ₩69,586 | ₩69,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,145 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,305 | ₩69,519 | ₩69,305 | ₩69,519 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,826 | ₩69,826 | ₩69,519 | ₩69,693 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,867 | ₩69,920 | ₩69,733 | ₩69,920 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,693 | ₩69,693 | ₩69,693 | ₩69,693 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,187 | ₩70,187 | ₩69,907 | ₩69,907 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,254 | ₩70,254 | ₩70,254 | ₩70,254 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,828 | ₩71,069 | ₩70,828 | ₩70,882 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,363 | ₩71,376 | ₩71,283 | ₩71,323 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,657 | ₩71,657 | ₩71,657 | ₩71,657 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,376 | ₩71,376 | ₩71,376 | ₩71,376 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,950 | ₩71,950 | ₩71,924 | ₩71,924 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩72,057 | ₩72,057 | ₩72,057 | ₩72,057 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,844 | ₩71,844 | ₩71,844 | ₩71,844 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,603 | ₩71,603 | ₩71,082 | ₩71,309 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,617 | ₩71,617 | ₩71,617 | ₩71,617 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,338 | ₩72,338 | ₩72,204 | ₩72,204 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,886 | ₩72,886 | ₩72,725 | ₩72,725 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩73,059 | ₩73,073 | ₩73,059 | ₩73,073 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,458 | ₩72,458 | ₩72,458 | ₩72,458 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,418 | ₩72,418 | ₩72,138 | ₩72,151 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,378 | ₩72,378 | ₩72,378 | ₩72,378 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩72,966 | ₩72,966 | ₩72,846 | ₩72,846 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,659 | ₩73,059 | ₩72,659 | ₩73,059 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,300 | ₩73,300 | ₩73,300 | ₩73,300 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,979 | ₩72,979 | ₩72,979 | ₩72,979 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩73,006 | ₩73,193 | ₩73,006 | ₩73,193 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,139 | ₩73,139 | ₩72,992 | ₩72,992 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,618 | ₩72,618 | ₩72,618 | ₩72,618 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,353 | ₩73,353 | ₩73,353 | ₩73,353 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,473 | ₩73,714 | ₩73,460 | ₩73,460 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,126 | ₩73,233 | ₩73,126 | ₩73,180 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,367 | ₩73,447 | ₩73,367 | ₩73,420 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,099 | ₩73,340 | ₩73,059 | ₩73,340 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,952 | ₩72,979 | ₩72,952 | ₩72,979 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,805 | ₩72,805 | ₩72,659 | ₩72,659 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,284 | ₩72,779 | ₩72,284 | ₩72,779 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,471 | ₩72,485 | ₩72,458 | ₩72,485 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,538 | ₩72,538 | ₩72,258 | ₩72,325 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,538 | ₩72,538 | ₩72,084 | ₩72,218 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,296 | ₩72,538 | ₩71,296 | ₩72,538 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,630 | ₩71,630 | ₩71,510 | ₩71,563 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩70,989 | ₩71,403 | ₩70,828 | ₩71,376 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,496 | ₩71,496 | ₩71,136 | ₩71,470 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,097 | ₩72,097 | ₩71,710 | ₩71,710 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,870 | ₩72,498 | ₩71,870 | ₩72,498 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,309 | ₩71,389 | ₩71,309 | ₩71,389 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,868 | ₩70,922 | ₩70,868 | ₩70,922 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,334 | ₩70,334 | ₩70,134 | ₩70,134 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,080 | ₩70,267 | ₩70,080 | ₩70,267 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,800 | ₩69,933 | ₩69,800 | ₩69,933 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩70,054 | ₩70,054 | ₩69,853 | ₩69,867 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,802 | ₩70,802 | ₩70,147 | ₩70,147 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩69,987 | ₩70,120 | ₩69,987 | ₩70,120 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,811 | ₩69,492 | ₩68,811 | ₩69,132 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,519 | ₩69,519 | ₩69,492 | ₩69,519 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,680 | ₩70,147 | ₩69,680 | ₩69,947 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,945 | ₩69,680 | ₩68,945 | ₩69,680 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,452 | ₩69,519 | ₩69,239 | ₩69,239 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,252 | ₩69,332 | ₩69,185 | ₩69,185 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,840 | ₩69,840 | ₩69,840 | ₩69,840 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,319 | ₩69,319 | ₩69,319 | ₩69,319 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,359 | ₩69,359 | ₩69,359 | ₩69,359 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,504 | ₩68,517 | ₩68,504 | ₩68,517 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,504 | ₩68,504 | ₩68,504 | ₩68,504 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,357 | ₩68,477 | ₩68,357 | ₩68,477 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,424 | ₩68,450 | ₩68,197 | ₩68,450 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,237 | ₩68,237 | ₩68,170 | ₩68,170 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,277 | ₩68,277 | ₩68,277 | ₩68,277 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,076 | ₩68,210 | ₩67,996 | ₩68,210 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,796 | ₩67,796 | ₩67,662 | ₩67,729 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,076 | ₩68,076 | ₩68,076 | ₩68,076 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,771 | ₩68,771 | ₩68,344 | ₩68,344 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,159 | ₩69,399 | ₩69,159 | ₩69,399 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,626 | ₩69,626 | ₩69,372 | ₩69,372 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,813 | ₩69,867 | ₩69,813 | ₩69,867 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,359 | ₩69,639 | ₩69,359 | ₩69,599 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,412 | ₩69,412 | ₩68,851 | ₩69,065 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,638 | ₩69,145 | ₩68,638 | ₩69,145 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,945 | ₩69,105 | ₩68,678 | ₩68,678 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,452 | ₩69,559 | ₩69,092 | ₩69,172 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,225 | ₩69,252 | ₩69,118 | ₩69,252 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩68,971 | ₩68,971 | ₩68,744 | ₩68,744 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,758 | ₩68,838 | ₩68,758 | ₩68,838 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,477 | ₩68,784 | ₩68,477 | ₩68,784 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,172 | ₩69,172 | ₩68,998 | ₩68,998 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩69,012 | ₩69,012 | ₩69,012 | ₩69,012 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,305 | ₩69,305 | ₩69,279 | ₩69,279 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,225 | ₩69,399 | ₩69,225 | ₩69,399 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,252 | ₩69,519 | ₩69,252 | ₩69,519 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,317 | ₩68,638 | ₩68,317 | ₩68,611 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,531 | ₩68,597 | ₩68,531 | ₩68,597 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,491 | ₩68,584 | ₩68,370 | ₩68,370 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,263 | ₩68,491 | ₩68,250 | ₩68,491 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,929 | ₩67,929 | ₩67,929 | ₩67,929 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,290 | ₩68,290 | ₩68,250 | ₩68,250 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,529 | ₩67,876 | ₩67,529 | ₩67,876 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,836 | ₩68,170 | ₩67,836 | ₩68,117 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩67,983 | ₩67,983 | ₩67,769 | ₩67,876 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,863 | ₩67,929 | ₩67,796 | ₩67,796 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,063 | ₩68,103 | ₩67,956 | ₩67,956 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,397 | ₩68,424 | ₩68,277 | ₩68,424 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,090 | ₩68,811 | ₩68,090 | ₩68,664 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,758 | ₩68,811 | ₩68,531 | ₩68,531 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,199 | ₩69,199 | ₩69,118 | ₩69,118 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩69,012 | ₩69,292 | ₩69,012 | ₩69,292 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,250 | ₩68,250 | ₩68,210 | ₩68,210 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,397 | ₩68,424 | ₩68,263 | ₩68,424 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,464 | ₩68,464 | ₩68,277 | ₩68,277 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,317 | ₩68,357 | ₩68,237 | ₩68,357 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,905 | ₩68,918 | ₩68,891 | ₩68,891 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,784 | ₩68,784 | ₩68,491 | ₩68,544 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩68,985 | ₩69,065 | ₩68,718 | ₩68,718 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,838 | ₩69,252 | ₩68,838 | ₩68,931 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,370 | ₩69,105 | ₩68,357 | ₩68,998 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,330 | ₩68,330 | ₩68,330 | ₩68,330 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,036 | ₩68,130 | ₩67,983 | ₩67,983 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩68,010 | ₩68,103 | ₩68,010 | ₩68,103 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,409 | ₩67,983 | ₩67,409 | ₩67,983 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,529 | ₩67,582 | ₩67,422 | ₩67,422 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,103 | ₩68,103 | ₩68,103 | ₩68,103 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,662 | ₩68,050 | ₩67,662 | ₩68,050 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,422 | ₩67,422 | ₩66,781 | ₩66,888 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,901 | ₩67,195 | ₩66,901 | ₩67,195 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,941 | ₩67,061 | ₩66,781 | ₩67,061 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,888 | ₩66,888 | ₩66,807 | ₩66,821 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,233 | ₩66,647 | ₩66,233 | ₩66,647 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,313 | ₩66,313 | ₩65,872 | ₩65,872 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,781 | ₩66,781 | ₩66,033 | ₩66,033 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,248 | ₩67,248 | ₩66,700 | ₩66,700 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,928 | ₩66,954 | ₩66,928 | ₩66,954 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,113 | ₩66,700 | ₩65,699 | ₩66,620 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,594 | ₩66,594 | ₩66,460 | ₩66,460 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,527 | ₩66,727 | ₩66,313 | ₩66,313 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,168 | ₩67,168 | ₩67,008 | ₩67,008 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,555 | ₩67,596 | ₩67,061 | ₩67,061 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,170 | ₩68,210 | ₩68,036 | ₩68,036 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,143 | ₩68,143 | ₩67,929 | ₩67,943 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,889 | ₩67,889 | ₩67,716 | ₩67,716 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,197 | ₩68,210 | ₩67,943 | ₩67,943 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,370 | ₩68,397 | ₩68,370 | ₩68,397 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,584 | ₩69,132 | ₩68,531 | ₩68,531 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,838 | ₩69,212 | ₩68,477 | ₩69,212 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,771 | ₩69,399 | ₩68,771 | ₩69,399 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩70,040 | ₩70,054 | ₩69,573 | ₩69,813 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,200 | ₩70,508 | ₩70,200 | ₩70,508 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩70,013 | ₩70,200 | ₩70,013 | ₩70,147 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,241 | ₩70,548 | ₩69,947 | ₩70,548 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,615 | ₩70,615 | ₩70,548 | ₩70,548 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,388 | ₩70,388 | ₩70,388 | ₩70,388 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,947 | ₩69,947 | ₩69,947 | ₩69,947 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩70,054 | ₩70,054 | ₩70,054 | ₩70,054 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,361 | ₩70,361 | ₩69,680 | ₩69,680 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,414 | ₩70,414 | ₩70,414 | ₩70,414 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,947 | ₩70,054 | ₩69,947 | ₩70,054 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,907 | ₩70,134 | ₩69,907 | ₩70,134 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,826 | ₩69,826 | ₩69,826 | ₩69,826 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,159 | ₩70,147 | ₩69,159 | ₩69,960 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,626 | ₩69,626 | ₩69,199 | ₩69,199 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,521 | ₩70,521 | ₩70,160 | ₩70,160 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,428 | ₩70,428 | ₩70,361 | ₩70,361 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,588 | ₩70,655 | ₩70,508 | ₩70,508 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,561 | ₩70,735 | ₩70,561 | ₩70,735 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,078 | ₩69,786 | ₩69,078 | ₩69,706 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,613 | ₩69,720 | ₩69,573 | ₩69,653 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,065 | ₩69,065 | ₩68,825 | ₩68,918 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,544 | ₩68,744 | ₩68,544 | ₩68,744 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,462 | ₩68,304 | ₩67,462 | ₩68,304 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,130 | ₩68,237 | ₩67,956 | ₩68,023 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩68,050 | ₩68,050 | ₩67,863 | ₩67,863 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,250 | ₩68,250 | ₩68,210 | ₩68,210 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,130 | ₩68,130 | ₩67,889 | ₩68,023 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,916 | ₩67,983 | ₩67,729 | ₩67,983 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,223 | ₩68,344 | ₩68,090 | ₩68,130 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩67,983 | ₩68,036 | ₩67,716 | ₩68,036 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,916 | ₩67,916 | ₩67,288 | ₩67,288 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,691 | ₩68,704 | ₩68,584 | ₩68,584 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,477 | ₩68,517 | ₩68,477 | ₩68,517 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩67,021 | ₩68,036 | ₩67,021 | ₩68,036 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,609 | ₩67,649 | ₩67,529 | ₩67,636 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,794 | ₩67,315 | ₩66,794 | ₩67,315 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,061 | ₩67,061 | ₩66,888 | ₩66,994 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,153 | ₩66,767 | ₩65,992 | ₩66,741 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,500 | ₩66,500 | ₩66,179 | ₩66,179 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,420 | ₩66,941 | ₩66,420 | ₩66,888 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩66,006 | ₩66,300 | ₩66,006 | ₩66,260 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,271 | ₩65,846 | ₩65,004 | ₩65,712 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,445 | ₩65,445 | ₩65,244 | ₩65,244 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,712 | ₩65,752 | ₩65,712 | ₩65,725 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,899 | ₩65,966 | ₩65,872 | ₩65,872 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,126 | ₩66,126 | ₩66,046 | ₩66,046 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,099 | ₩66,126 | ₩66,086 | ₩66,086 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,872 | ₩65,872 | ₩65,805 | ₩65,805 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,498 | ₩65,819 | ₩65,498 | ₩65,792 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,819 | ₩65,819 | ₩65,725 | ₩65,725 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩65,979 | ₩65,979 | ₩65,431 | ₩65,431 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,659 | ₩65,659 | ₩65,338 | ₩65,431 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,886 | ₩65,886 | ₩65,592 | ₩65,605 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,126 | ₩66,246 | ₩66,126 | ₩66,220 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,634 | ₩66,660 | ₩66,099 | ₩66,166 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,126 | ₩66,794 | ₩66,126 | ₩66,660 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,057 | ₩66,193 | ₩65,057 | ₩66,193 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,672 | ₩65,672 | ₩65,325 | ₩65,325 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,632 | ₩65,632 | ₩65,391 | ₩65,391 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,819 | ₩65,859 | ₩65,779 | ₩65,779 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,685 | ₩65,685 | ₩65,592 | ₩65,592 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,458 | ₩65,458 | ₩65,458 | ₩65,458 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,418 | ₩65,418 | ₩65,218 | ₩65,365 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,779 | ₩65,966 | ₩65,498 | ₩65,498 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,073 | ₩66,073 | ₩66,073 | ₩66,073 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩65,992 | ₩65,992 | ₩65,859 | ₩65,859 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,151 | ₩65,592 | ₩65,151 | ₩65,592 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,657 | ₩64,844 | ₩64,657 | ₩64,750 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,550 | ₩64,590 | ₩64,550 | ₩64,590 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,643 | ₩64,643 | ₩63,615 | ₩63,615 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,055 | ₩64,242 | ₩64,055 | ₩64,229 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,189 | ₩64,323 | ₩64,189 | ₩64,229 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,897 | ₩64,991 | ₩64,336 | ₩64,336 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,737 | ₩65,044 | ₩64,683 | ₩64,897 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,431 | ₩65,431 | ₩64,937 | ₩65,044 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,752 | ₩65,859 | ₩65,699 | ₩65,699 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,271 | ₩65,458 | ₩65,244 | ₩65,405 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,617 | ₩65,138 | ₩64,617 | ₩65,097 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,229 | ₩64,657 | ₩64,229 | ₩64,657 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,055 | ₩64,336 | ₩63,908 | ₩64,162 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,189 | ₩64,416 | ₩64,189 | ₩64,283 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,868 | ₩63,962 | ₩63,868 | ₩63,935 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,695 | ₩63,962 | ₩63,548 | ₩63,962 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,149 | ₩64,403 | ₩64,149 | ₩64,309 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,550 | ₩64,937 | ₩64,363 | ₩64,363 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,536 | ₩64,643 | ₩64,109 | ₩64,176 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,697 | ₩64,750 | ₩64,523 | ₩64,550 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,804 | ₩65,084 | ₩64,804 | ₩65,084 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,924 | ₩64,924 | ₩64,670 | ₩64,670 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,403 | ₩64,563 | ₩64,349 | ₩64,510 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,523 | ₩64,643 | ₩64,349 | ₩64,496 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,309 | ₩64,630 | ₩64,309 | ₩64,576 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,269 | ₩64,483 | ₩64,229 | ₩64,429 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,401 | ₩64,055 | ₩63,401 | ₩64,055 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,935 | ₩63,989 | ₩63,428 | ₩63,441 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩65,004 | ₩65,004 | ₩64,082 | ₩64,229 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,309 | ₩64,697 | ₩64,309 | ₩64,536 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,949 | ₩64,149 | ₩63,949 | ₩63,962 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,576 | ₩64,576 | ₩64,002 | ₩64,002 | -0.89% | 3천 |
|---|