시장 데이터를 불러오는 중
전체 종목
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF 과거 주가
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF · EVMT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF · EVMT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,132 | ₩23,132 | ₩23,099 | ₩23,099 | -0.14% | 300 |
| 2026.10.08 | ₩22,985 | ₩22,985 | ₩22,963 | ₩22,963 | -0.09% | 800 |
| 2026.10.07 | ₩23,280 | ₩23,280 | ₩23,259 | ₩23,259 | -0.09% | 400 |
| 2026.10.06 | ₩23,347 | ₩23,355 | ₩23,293 | ₩23,293 | -0.23% | 300 |
| 2026.10.05 | ₩23,213 | ₩23,233 | ₩23,213 | ₩23,233 | +0.09% | 200 |
| 2026.10.02 | ₩23,078 | ₩23,172 | ₩23,078 | ₩23,105 | +0.12% | 900 |
| 2026.10.01 | ₩23,347 | ₩23,427 | ₩23,078 | ₩23,239 | -0.46% | 1.4만 |
| 2026.09.30 | ₩23,414 | ₩23,528 | ₩23,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,528 |
| +0.49% |
| 500 |
| 2026.09.29 | ₩23,454 | ₩23,601 | ₩23,454 | ₩23,601 | +0.63% | 500 |
|---|
| 2026.09.28 | ₩23,766 | ₩23,766 | ₩23,689 | ₩23,689 | -0.33% | 400 |
|---|
| 2026.09.25 | ₩24,017 | ₩24,057 | ₩24,004 | ₩24,004 | -0.06% | 500 |
|---|
| 2026.09.24 | ₩23,870 | ₩24,064 | ₩23,870 | ₩24,064 | +0.81% | 1.3천 |
|---|
| 2026.09.23 | ₩23,937 | ₩24,055 | ₩23,923 | ₩24,055 | +0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩24,178 | ₩24,216 | ₩24,138 | ₩24,216 | +0.16% | 400 |
|---|
| 2026.09.21 | ₩24,084 | ₩24,084 | ₩23,997 | ₩23,997 | -0.36% | 2.6천 |
|---|
| 2026.09.18 | ₩23,989 | ₩23,989 | ₩23,989 | ₩23,989 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩23,816 | ₩23,816 | ₩23,816 | ₩23,816 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩23,628 | ₩23,628 | ₩23,521 | ₩23,521 | -0.45% | 300 |
|---|
| 2026.09.15 | ₩23,642 | ₩23,642 | ₩23,434 | ₩23,474 | -0.71% | 600 |
|---|
| 2026.09.14 | ₩23,554 | ₩23,682 | ₩23,554 | ₩23,600 | +0.19% | 500 |
|---|
| 2026.09.11 | ₩23,789 | ₩23,870 | ₩23,709 | ₩23,803 | +0.06% | 9.9천 |
|---|
| 2026.09.10 | ₩23,769 | ₩23,803 | ₩23,709 | ₩23,709 | -0.25% | 1.1천 |
|---|
| 2026.09.09 | ₩24,372 | ₩24,527 | ₩24,372 | ₩24,393 | +0.08% | 3.2천 |
|---|
| 2026.09.08 | ₩24,138 | ₩24,299 | ₩24,031 | ₩24,100 | -0.16% | 1.3천 |
|---|
| 2026.09.04 | ₩24,057 | ₩24,095 | ₩24,057 | ₩24,095 | +0.16% | 2.8천 |
|---|
| 2026.09.03 | ₩23,937 | ₩24,031 | ₩23,883 | ₩24,031 | +0.39% | 1.4천 |
|---|
| 2026.09.02 | ₩23,930 | ₩23,950 | ₩23,930 | ₩23,950 | +0.08% | 1천 |
|---|
| 2026.09.01 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩23,917 | ₩23,917 | ₩23,917 | ₩23,917 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩23,930 | ₩23,946 | ₩23,863 | ₩23,863 | -0.28% | 1.6천 |
|---|
| 2026.08.27 | ₩23,816 | ₩23,870 | ₩23,816 | ₩23,870 | +0.23% | 400 |
|---|
| 2026.08.26 | ₩23,950 | ₩24,111 | ₩23,863 | ₩23,930 | -0.08% | 5.5천 |
|---|
| 2026.08.25 | ₩23,937 | ₩24,245 | ₩23,937 | ₩24,024 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩23,963 | ₩23,963 | ₩23,963 | ₩23,963 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,024 | ₩24,024 | ₩24,010 | ₩24,010 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩23,789 | ₩23,843 | ₩23,736 | ₩23,736 | -0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩23,963 | ₩24,044 | ₩23,935 | ₩23,950 | -0.06% | 3.3천 |
|---|
| 2026.08.18 | ₩23,963 | ₩23,963 | ₩23,769 | ₩23,816 | -0.62% | 4.8천 |
|---|
| 2026.08.17 | ₩23,910 | ₩23,910 | ₩23,910 | ₩23,910 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩23,963 | ₩23,977 | ₩23,890 | ₩23,890 | -0.31% | 2.9천 |
|---|
| 2026.08.13 | ₩23,863 | ₩23,863 | ₩23,816 | ₩23,816 | -0.20% | 500 |
|---|
| 2026.08.12 | ₩23,937 | ₩23,963 | ₩23,762 | ₩23,963 | +0.11% | 13만 |
|---|
| 2026.08.11 | ₩24,124 | ₩24,191 | ₩24,124 | ₩24,158 | +0.14% | 2.2천 |
|---|
| 2026.08.10 | ₩23,884 | ₩24,017 | ₩23,816 | ₩24,004 | +0.50% | 6.7천 |
|---|
| 2026.08.07 | ₩23,883 | ₩23,970 | ₩23,883 | ₩23,923 | +0.17% | 2.2천 |
|---|
| 2026.08.06 | ₩23,769 | ₩23,816 | ₩23,769 | ₩23,816 | +0.20% | 500 |
|---|
| 2026.08.05 | ₩23,910 | ₩23,910 | ₩23,910 | ₩23,910 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩23,762 | ₩23,785 | ₩23,722 | ₩23,785 | +0.10% | 1.1천 |
|---|
| 2026.08.03 | ₩23,736 | ₩23,736 | ₩23,709 | ₩23,736 | 0.00% | 7.2천 |
|---|
| 2026.07.31 | ₩23,588 | ₩23,816 | ₩23,588 | ₩23,816 | +0.97% | 900 |
|---|
| 2026.07.30 | ₩23,756 | ₩23,816 | ₩23,756 | ₩23,816 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩23,534 | ₩23,650 | ₩23,521 | ₩23,650 | +0.49% | 4천 |
|---|
| 2026.07.28 | ₩23,695 | ₩23,695 | ₩23,487 | ₩23,487 | -0.88% | 1.5천 |
|---|
| 2026.07.27 | ₩23,682 | ₩23,702 | ₩23,668 | ₩23,702 | +0.08% | 800 |
|---|
| 2026.07.24 | ₩23,682 | ₩23,682 | ₩23,642 | ₩23,675 | -0.03% | 1천 |
|---|
| 2026.07.23 | ₩23,796 | ₩23,796 | ₩23,776 | ₩23,776 | -0.08% | 600 |
|---|
| 2026.07.22 | ₩23,863 | ₩23,863 | ₩23,856 | ₩23,856 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩23,843 | ₩23,883 | ₩23,843 | ₩23,850 | +0.03% | 1.4천 |
|---|
| 2026.07.20 | ₩23,662 | ₩23,829 | ₩23,575 | ₩23,829 | +0.71% | 8.1천 |
|---|
| 2026.07.17 | ₩23,615 | ₩23,769 | ₩23,615 | ₩23,769 | +0.65% | 700 |
|---|
| 2026.07.16 | ₩23,829 | ₩23,910 | ₩23,784 | ₩23,784 | -0.19% | 1천 |
|---|
| 2026.07.15 | ₩23,642 | ₩23,756 | ₩23,642 | ₩23,756 | +0.48% | 200 |
|---|
| 2026.07.14 | ₩23,695 | ₩23,829 | ₩23,695 | ₩23,736 | +0.17% | 2.4천 |
|---|
| 2026.07.13 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩23,883 | ₩23,896 | ₩23,387 | ₩23,615 | -1.12% | 1.9천 |
|---|
| 2026.07.09 | ₩23,717 | ₩23,717 | ₩23,655 | ₩23,709 | -0.03% | 400 |
|---|
| 2026.07.08 | ₩23,360 | ₩23,447 | ₩23,360 | ₩23,441 | +0.34% | 800 |
|---|
| 2026.07.07 | ₩23,441 | ₩23,441 | ₩23,375 | ₩23,387 | -0.23% | 400 |
|---|
| 2026.07.06 | ₩23,320 | ₩23,508 | ₩23,320 | ₩23,494 | +0.75% | 1.1천 |
|---|
| 2026.07.02 | ₩23,373 | ₩23,373 | ₩23,199 | ₩23,340 | -0.14% | 3.7천 |
|---|
| 2026.07.01 | ₩23,266 | ₩23,360 | ₩23,266 | ₩23,360 | +0.40% | 1.4천 |
|---|
| 2026.06.30 | ₩23,266 | ₩23,427 | ₩23,253 | ₩23,266 | 0.00% | 3.1천 |
|---|
| 2026.06.29 | ₩23,293 | ₩23,293 | ₩23,132 | ₩23,253 | -0.17% | 1.8천 |
|---|
| 2026.06.26 | ₩23,454 | ₩23,601 | ₩23,454 | ₩23,601 | +0.63% | 200 |
|---|
| 2026.06.25 | ₩23,414 | ₩24,641 | ₩23,414 | ₩23,561 | +0.63% | 2.4천 |
|---|
| 2026.06.24 | ₩23,400 | ₩23,400 | ₩23,269 | ₩23,333 | -0.29% | 2.1천 |
|---|
| 2026.06.23 | ₩23,816 | ₩23,923 | ₩23,816 | ₩23,856 | +0.17% | 1.1천 |
|---|
| 2026.06.22 | ₩24,527 | ₩24,527 | ₩24,393 | ₩24,431 | -0.39% | 700 |
|---|
| 2026.06.18 | ₩24,560 | ₩24,560 | ₩24,500 | ₩24,560 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩24,676 | ₩24,676 | ₩24,520 | ₩24,520 | -0.63% | 900 |
|---|
| 2026.06.16 | ₩24,688 | ₩24,688 | ₩24,688 | ₩24,688 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩24,795 | ₩24,795 | ₩24,621 | ₩24,641 | -0.62% | 1.1천 |
|---|
| 2026.06.12 | ₩24,902 | ₩24,942 | ₩24,902 | ₩24,942 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩24,607 | ₩24,849 | ₩24,607 | ₩24,822 | +0.87% | 1.3천 |
|---|
| 2026.06.10 | ₩24,741 | ₩24,882 | ₩24,580 | ₩24,580 | -0.65% | 2.6천 |
|---|
| 2026.06.09 | ₩25,144 | ₩25,144 | ₩24,890 | ₩24,963 | -0.72% | 4.6천 |
|---|
| 2026.06.08 | ₩25,251 | ₩25,251 | ₩25,197 | ₩25,211 | -0.16% | 1.4천 |
|---|
| 2026.06.05 | ₩25,184 | ₩25,231 | ₩25,184 | ₩25,231 | +0.19% | 400 |
|---|
| 2026.06.04 | ₩25,727 | ₩25,727 | ₩25,586 | ₩25,586 | -0.55% | 700 |
|---|
| 2026.06.03 | ₩25,921 | ₩25,921 | ₩25,720 | ₩25,794 | -0.49% | 2천 |
|---|
| 2026.06.02 | ₩26,297 | ₩26,324 | ₩26,230 | ₩26,230 | -0.25% | 1.4천 |
|---|
| 2026.06.01 | ₩26,122 | ₩26,136 | ₩26,082 | ₩26,082 | -0.15% | 11.8만 |
|---|
| 2026.05.29 | ₩25,734 | ₩25,854 | ₩25,734 | ₩25,854 | +0.47% | 1.1천 |
|---|
| 2026.05.28 | ₩25,854 | ₩25,962 | ₩25,854 | ₩25,895 | +0.16% | 500 |
|---|
| 2026.05.27 | ₩25,760 | ₩27,490 | ₩25,150 | ₩25,667 | -0.36% | 3.6천 |
|---|
| 2026.05.26 | ₩25,874 | ₩25,921 | ₩25,814 | ₩25,915 | +0.16% | 1.2천 |
|---|
| 2026.05.22 | ₩25,814 | ₩25,841 | ₩25,720 | ₩25,807 | -0.03% | 900 |
|---|
| 2026.05.21 | ₩25,700 | ₩25,787 | ₩25,641 | ₩25,707 | +0.03% | 1천 |
|---|
| 2026.05.20 | ₩25,841 | ₩25,841 | ₩25,841 | ₩25,841 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩25,881 | ₩25,881 | ₩25,566 | ₩25,566 | -1.22% | 1천 |
|---|
| 2026.05.18 | ₩25,539 | ₩25,566 | ₩25,539 | ₩25,566 | +0.11% | 400 |
|---|
| 2026.05.15 | ₩25,479 | ₩25,573 | ₩25,452 | ₩25,499 | +0.08% | 4.1천 |
|---|
| 2026.05.14 | ₩26,250 | ₩26,250 | ₩25,992 | ₩26,000 | -0.95% | 1.9천 |
|---|
| 2026.05.13 | ₩26,377 | ₩26,389 | ₩26,082 | ₩26,156 | -0.84% | 4천 |
|---|
| 2026.05.12 | ₩26,015 | ₩26,149 | ₩25,908 | ₩26,149 | +0.52% | 3천 |
|---|
| 2026.05.11 | ₩25,841 | ₩26,076 | ₩25,827 | ₩26,076 | +0.91% | 3천 |
|---|
| 2026.05.08 | ₩25,546 | ₩25,573 | ₩25,532 | ₩25,573 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩25,546 | ₩25,546 | ₩25,479 | ₩25,479 | -0.26% | 1천 |
|---|
| 2026.05.06 | ₩25,760 | ₩25,760 | ₩25,599 | ₩25,680 | -0.31% | 4.1천 |
|---|
| 2026.05.05 | ₩25,599 | ₩25,693 | ₩25,599 | ₩25,646 | +0.18% | 2천 |
|---|
| 2026.05.04 | ₩25,117 | ₩25,177 | ₩25,117 | ₩25,177 | +0.24% | 600 |
|---|
| 2026.05.01 | ₩25,432 | ₩25,536 | ₩25,358 | ₩25,358 | -0.29% | 2.8천 |
|---|
| 2026.04.30 | ₩25,271 | ₩25,479 | ₩25,271 | ₩25,439 | +0.66% | 3천 |
|---|
| 2026.04.29 | ₩25,372 | ₩25,372 | ₩25,211 | ₩25,244 | -0.50% | 800 |
|---|
| 2026.04.28 | ₩25,432 | ₩25,464 | ₩25,304 | ₩25,398 | -0.13% | 1.9천 |
|---|
| 2026.04.27 | ₩25,486 | ₩25,492 | ₩25,486 | ₩25,492 | +0.03% | 1.7천 |
|---|
| 2026.04.24 | ₩25,425 | ₩25,571 | ₩25,425 | ₩25,512 | +0.34% | 2.7천 |
|---|
| 2026.04.23 | ₩25,331 | ₩25,398 | ₩25,331 | ₩25,398 | +0.26% | 1.8천 |
|---|
| 2026.04.22 | ₩25,157 | ₩25,425 | ₩25,157 | ₩25,380 | +0.88% | 4천 |
|---|
| 2026.04.21 | ₩24,920 | ₩24,963 | ₩24,920 | ₩24,938 | +0.08% | 900 |
|---|
| 2026.04.20 | ₩24,996 | ₩25,156 | ₩24,956 | ₩25,070 | +0.30% | 3.6만 |
|---|
| 2026.04.17 | ₩24,968 | ₩25,036 | ₩24,165 | ₩24,916 | -0.21% | 4.1천 |
|---|
| 2026.04.16 | ₩25,097 | ₩25,097 | ₩25,097 | ₩25,097 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩24,969 | ₩25,142 | ₩24,956 | ₩25,110 | +0.56% | 3.8천 |
|---|
| 2026.04.14 | ₩24,902 | ₩24,905 | ₩24,875 | ₩24,905 | +0.01% | 1.1천 |
|---|
| 2026.04.13 | ₩24,486 | ₩24,822 | ₩24,433 | ₩24,755 | +1.10% | 3.3천 |
|---|
| 2026.04.10 | ₩24,124 | ₩24,259 | ₩24,124 | ₩24,252 | +0.53% | 700 |
|---|
| 2026.04.09 | ₩23,870 | ₩23,950 | ₩23,870 | ₩23,950 | +0.34% | 1.5천 |
|---|
| 2026.04.08 | ₩24,051 | ₩24,098 | ₩24,051 | ₩24,084 | +0.14% | 1.5천 |
|---|
| 2026.04.07 | ₩23,816 | ₩23,829 | ₩23,762 | ₩23,829 | +0.06% | 800 |
|---|
| 2026.04.06 | ₩23,937 | ₩23,937 | ₩23,840 | ₩23,923 | -0.06% | 1.5천 |
|---|
| 2026.04.02 | ₩24,006 | ₩24,064 | ₩23,937 | ₩23,970 | -0.15% | 1.8천 |
|---|
| 2026.04.01 | ₩24,191 | ₩24,191 | ₩24,111 | ₩24,111 | -0.33% | 300 |
|---|
| 2026.03.31 | ₩23,896 | ₩23,943 | ₩23,870 | ₩23,943 | +0.20% | 3.4천 |
|---|
| 2026.03.30 | ₩23,736 | ₩23,843 | ₩23,695 | ₩23,843 | +0.45% | 3.4천 |
|---|
| 2026.03.27 | ₩23,467 | ₩23,467 | ₩23,430 | ₩23,461 | -0.03% | 800 |
|---|
| 2026.03.26 | ₩23,601 | ₩23,642 | ₩23,345 | ₩23,345 | -1.09% | 4.6천 |
|---|
| 2026.03.25 | ₩23,387 | ₩23,447 | ₩23,387 | ₩23,441 | +0.23% | 300 |
|---|
| 2026.03.24 | ₩23,186 | ₩23,320 | ₩23,186 | ₩23,286 | +0.43% | 3.2천 |
|---|
| 2026.03.23 | ₩23,132 | ₩23,414 | ₩23,132 | ₩23,293 | +0.70% | 3.1천 |
|---|
| 2026.03.20 | ₩23,145 | ₩23,159 | ₩22,864 | ₩22,915 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩22,985 | ₩23,400 | ₩22,985 | ₩23,353 | +1.60% | 7.9천 |
|---|
| 2026.03.18 | ₩23,776 | ₩23,923 | ₩23,628 | ₩23,709 | -0.28% | 6.6천 |
|---|
| 2026.03.17 | ₩24,151 | ₩24,151 | ₩23,856 | ₩23,923 | -0.94% | 9.8천 |
|---|
| 2026.03.16 | ₩24,033 | ₩26,015 | ₩23,990 | ₩24,141 | +0.45% | 7.6천 |
|---|
| 2026.03.13 | ₩24,165 | ₩24,165 | ₩23,951 | ₩23,951 | -0.88% | 4.9천 |
|---|
| 2026.03.12 | ₩24,473 | ₩24,554 | ₩24,433 | ₩24,486 | +0.05% | 4.5천 |
|---|
| 2026.03.11 | ₩24,474 | ₩24,540 | ₩24,352 | ₩24,417 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩24,326 | ₩24,379 | ₩24,208 | ₩24,208 | -0.49% | 2천 |
|---|
| 2026.03.09 | ₩24,178 | ₩24,257 | ₩24,044 | ₩24,257 | +0.33% | 5.1천 |
|---|
| 2026.03.06 | ₩23,937 | ₩25,452 | ₩23,896 | ₩24,261 | +1.36% | 1.1만 |
|---|
| 2026.03.05 | ₩23,709 | ₩23,841 | ₩23,695 | ₩23,829 | +0.51% | 8.2천 |
|---|
| 2026.03.04 | ₩26,318 | ₩26,325 | ₩23,997 | ₩24,004 | -8.79% | 27.9만 |
|---|
| 2026.03.03 | ₩23,534 | ₩23,760 | ₩23,534 | ₩23,695 | +0.68% | 4.4천 |
|---|
| 2026.03.02 | ₩23,923 | ₩23,923 | ₩23,695 | ₩23,809 | -0.48% | 2.1천 |
|---|
| 2026.02.27 | ₩23,886 | ₩23,886 | ₩23,886 | ₩23,886 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩23,803 | ₩23,870 | ₩23,561 | ₩23,870 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,816 | ₩26,552 | ₩23,816 | ₩23,943 | +0.53% | 1.7만 |
|---|
| 2026.02.24 | ₩23,508 | ₩23,677 | ₩23,494 | ₩23,668 | +0.68% | 5.1천 |
|---|
| 2026.02.23 | ₩23,159 | ₩23,239 | ₩23,065 | ₩23,207 | +0.21% | 4.7천 |
|---|
| 2026.02.20 | ₩23,293 | ₩23,333 | ₩23,226 | ₩23,313 | +0.09% | 1.3천 |
|---|
| 2026.02.19 | ₩22,944 | ₩23,081 | ₩22,825 | ₩23,081 | +0.60% | 800 |
|---|
| 2026.02.18 | ₩23,186 | ₩23,320 | ₩23,152 | ₩23,172 | -0.06% | 3.1천 |
|---|
| 2026.02.17 | ₩22,783 | ₩22,844 | ₩22,690 | ₩22,770 | -0.06% | 8.3천 |
|---|
| 2026.02.13 | ₩23,072 | ₩23,199 | ₩23,052 | ₩23,072 | 0.00% | 1.6천 |
|---|
| 2026.02.12 | ₩23,441 | ₩23,601 | ₩23,172 | ₩23,179 | -1.12% | 1.8만 |
|---|
| 2026.02.11 | ₩23,628 | ₩23,762 | ₩23,588 | ₩23,715 | +0.37% | 1만 |
|---|
| 2026.02.10 | ₩23,493 | ₩23,508 | ₩23,388 | ₩23,427 | -0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩23,494 | ₩23,642 | ₩23,441 | ₩23,642 | +0.63% | 3.6천 |
|---|
| 2026.02.06 | ₩23,025 | ₩23,427 | ₩23,025 | ₩23,320 | +1.28% | 9.1천 |
|---|
| 2026.02.05 | ₩23,078 | ₩23,092 | ₩22,973 | ₩22,973 | -0.46% | 2.5천 |
|---|
| 2026.02.04 | ₩23,481 | ₩23,481 | ₩23,313 | ₩23,414 | -0.29% | 3.3천 |
|---|
| 2026.02.03 | ₩23,199 | ₩25,613 | ₩22,837 | ₩23,690 | +2.12% | 2만 |
|---|
| 2026.02.02 | ₩23,239 | ₩24,942 | ₩23,132 | ₩23,199 | -0.17% | 1.5만 |
|---|
| 2026.01.30 | ₩23,977 | ₩25,412 | ₩23,501 | ₩23,655 | -1.34% | 3.5만 |
|---|
| 2026.01.29 | ₩25,251 | ₩25,372 | ₩23,709 | ₩24,739 | -2.03% | 1.3만 |
|---|
| 2026.01.28 | ₩24,527 | ₩24,527 | ₩24,232 | ₩24,419 | -0.44% | 3.3천 |
|---|
| 2026.01.27 | ₩24,218 | ₩24,741 | ₩24,031 | ₩24,323 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩24,587 | ₩24,587 | ₩24,253 | ₩24,285 | -1.23% | 2천 |
|---|
| 2026.01.23 | ₩24,339 | ₩24,406 | ₩24,319 | ₩24,406 | +0.28% | 3.1천 |
|---|
| 2026.01.22 | ₩23,870 | ₩24,822 | ₩23,709 | ₩23,903 | +0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩23,937 | ₩25,237 | ₩23,782 | ₩23,883 | -0.22% | 1.4만 |
|---|
| 2026.01.20 | ₩23,722 | ₩25,357 | ₩23,642 | ₩23,729 | +0.03% | 1.9만 |
|---|
| 2026.01.16 | ₩23,923 | ₩23,923 | ₩23,709 | ₩23,803 | -0.50% | 9천 |
|---|
| 2026.01.15 | ₩24,352 | ₩24,500 | ₩24,312 | ₩24,366 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩24,500 | ₩24,674 | ₩24,433 | ₩24,641 | +0.57% | 5.3천 |
|---|
| 2026.01.13 | ₩24,299 | ₩25,331 | ₩24,098 | ₩24,131 | -0.69% | 1.7만 |
|---|
| 2026.01.12 | ₩23,883 | ₩25,412 | ₩23,883 | ₩24,232 | +1.46% | 2.5만 |
|---|
| 2026.01.09 | ₩23,803 | ₩23,937 | ₩23,762 | ₩23,836 | +0.14% | 8천 |
|---|
| 2026.01.08 | ₩23,199 | ₩25,211 | ₩23,199 | ₩23,273 | +0.32% | 9천 |
|---|
| 2026.01.07 | ₩24,138 | ₩24,232 | ₩23,534 | ₩23,615 | -2.17% | 9.8천 |
|---|
| 2026.01.06 | ₩23,990 | ₩25,479 | ₩23,870 | ₩24,071 | +0.34% | 2.1만 |
|---|
| 2026.01.05 | ₩23,105 | ₩25,479 | ₩23,038 | ₩23,327 | +0.96% | 9.1천 |
|---|
| 2026.01.02 | ₩22,918 | ₩22,918 | ₩22,663 | ₩22,728 | -0.83% | 8.8천 |
|---|
| 2025.12.31 | ₩22,582 | ₩22,782 | ₩22,582 | ₩22,736 | +0.68% | 3천 |
|---|
| 2025.12.30 | ₩22,621 | ₩22,797 | ₩22,621 | ₩22,673 | +0.23% | 2.4천 |
|---|
| 2025.12.29 | ₩22,153 | ₩22,234 | ₩22,059 | ₩22,078 | -0.34% | 1.6만 |
|---|
| 2025.12.26 | ₩22,193 | ₩24,714 | ₩22,059 | ₩22,106 | -0.39% | 1.4만 |
|---|
| 2025.12.24 | ₩21,999 | ₩22,100 | ₩21,925 | ₩21,982 | -0.08% | 3.5천 |
|---|
| 2025.12.23 | ₩21,939 | ₩23,400 | ₩21,874 | ₩21,874 | -0.29% | 1.5만 |
|---|
| 2025.12.22 | ₩21,898 | ₩22,153 | ₩21,617 | ₩21,736 | -0.74% | 8.8만 |
|---|
| 2025.12.19 | ₩24,190 | ₩24,272 | ₩24,151 | ₩24,205 | +0.06% | 2천 |
|---|
| 2025.12.18 | ₩23,749 | ₩23,910 | ₩23,749 | ₩23,876 | +0.54% | 3천 |
|---|
| 2025.12.17 | ₩23,655 | ₩23,788 | ₩23,655 | ₩23,702 | +0.20% | 1.7천 |
|---|
| 2025.12.16 | ₩23,467 | ₩23,554 | ₩23,467 | ₩23,554 | +0.37% | 1.7천 |
|---|
| 2025.12.15 | ₩23,575 | ₩23,575 | ₩23,508 | ₩23,521 | -0.23% | 4.1천 |
|---|
| 2025.12.12 | ₩23,601 | ₩23,642 | ₩23,427 | ₩23,568 | -0.14% | 3.2천 |
|---|
| 2025.12.11 | ₩23,722 | ₩23,789 | ₩23,674 | ₩23,749 | +0.11% | 1.3만 |
|---|
| 2025.12.10 | ₩23,481 | ₩23,642 | ₩23,467 | ₩23,601 | +0.51% | 3만 |
|---|
| 2025.12.09 | ₩23,561 | ₩23,561 | ₩23,414 | ₩23,434 | -0.54% | 8천 |
|---|
| 2025.12.08 | ₩23,722 | ₩23,736 | ₩23,534 | ₩23,648 | -0.31% | 7.8천 |
|---|
| 2025.12.05 | ₩23,776 | ₩23,803 | ₩23,628 | ₩23,721 | -0.23% | 1.3만 |
|---|
| 2025.12.04 | ₩23,681 | ₩23,682 | ₩23,575 | ₩23,655 | -0.11% | 5.7천 |
|---|
| 2025.12.03 | ₩23,655 | ₩23,695 | ₩23,561 | ₩23,675 | +0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩23,447 | ₩25,707 | ₩23,320 | ₩23,320 | -0.54% | 6.7천 |
|---|
| 2025.12.01 | ₩23,709 | ₩23,709 | ₩23,387 | ₩23,427 | -1.19% | 5.2천 |
|---|
| 2025.11.28 | ₩23,856 | ₩23,856 | ₩23,434 | ₩23,434 | -1.77% | 2.7천 |
|---|
| 2025.11.26 | ₩23,238 | ₩23,320 | ₩23,226 | ₩23,259 | +0.09% | 11.1만 |
|---|
| 2025.11.25 | ₩23,092 | ₩23,119 | ₩23,065 | ₩23,065 | -0.12% | 11.7만 |
|---|
| 2025.11.24 | ₩23,011 | ₩23,066 | ₩23,011 | ₩23,018 | +0.03% | 7.3천 |
|---|
| 2025.11.21 | ₩22,897 | ₩22,897 | ₩22,897 | ₩22,897 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,011 | ₩23,011 | ₩22,871 | ₩22,871 | -0.61% | 1.6천 |
|---|
| 2025.11.19 | ₩23,038 | ₩23,050 | ₩22,991 | ₩22,991 | -0.20% | 800 |
|---|
| 2025.11.18 | ₩22,939 | ₩23,293 | ₩22,867 | ₩22,867 | -0.32% | 6.3천 |
|---|
| 2025.11.17 | ₩22,918 | ₩22,971 | ₩22,918 | ₩22,931 | +0.06% | 400 |
|---|
| 2025.11.14 | ₩23,158 | ₩23,239 | ₩23,099 | ₩23,099 | -0.25% | 4.1천 |
|---|
| 2025.11.13 | ₩23,186 | ₩23,186 | ₩23,132 | ₩23,186 | 0.00% | 1.1천 |
|---|
| 2025.11.12 | ₩23,226 | ₩23,226 | ₩23,226 | ₩23,226 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩23,119 | ₩23,119 | ₩23,119 | ₩23,119 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩22,931 | ₩23,159 | ₩22,931 | ₩23,159 | +0.99% | 700 |
|---|
| 2025.11.07 | ₩22,913 | ₩22,918 | ₩22,864 | ₩22,918 | +0.02% | 3.4천 |
|---|
| 2025.11.06 | ₩23,014 | ₩23,014 | ₩22,850 | ₩22,909 | -0.45% | 2천 |
|---|
| 2025.11.05 | ₩23,092 | ₩23,092 | ₩23,078 | ₩23,078 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩23,066 | ₩23,105 | ₩23,066 | ₩23,105 | +0.17% | 200 |
|---|
| 2025.11.03 | ₩23,615 | ₩23,615 | ₩23,306 | ₩23,306 | -1.31% | 700 |
|---|
| 2025.10.31 | ₩23,320 | ₩23,454 | ₩23,320 | ₩23,454 | +0.58% | 200 |
|---|
| 2025.10.30 | ₩23,380 | ₩23,380 | ₩23,380 | ₩23,380 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩23,508 | ₩23,508 | ₩23,508 | ₩23,508 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩23,481 | ₩23,494 | ₩23,481 | ₩23,481 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩23,414 | ₩23,479 | ₩23,414 | ₩23,447 | +0.14% | 4.2천 |
|---|
| 2025.10.24 | ₩23,347 | ₩23,367 | ₩23,347 | ₩23,367 | +0.09% | 700 |
|---|
| 2025.10.23 | ₩23,314 | ₩23,314 | ₩23,300 | ₩23,300 | -0.06% | 400 |
|---|
| 2025.10.22 | ₩23,011 | ₩23,179 | ₩23,011 | ₩23,179 | +0.73% | 800 |
|---|
| 2025.10.21 | ₩22,852 | ₩22,944 | ₩22,824 | ₩22,864 | +0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩22,435 | ₩22,850 | ₩22,435 | ₩22,850 | +1.85% | 800 |
|---|
| 2025.10.17 | ₩22,596 | ₩22,677 | ₩22,596 | ₩22,677 | +0.36% | 500 |
|---|
| 2025.10.16 | ₩22,609 | ₩22,663 | ₩22,609 | ₩22,663 | +0.24% | 600 |
|---|
| 2025.10.15 | ₩22,408 | ₩22,408 | ₩22,401 | ₩22,401 | -0.03% | 700 |
|---|
| 2025.10.14 | ₩22,354 | ₩22,354 | ₩22,354 | ₩22,354 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩22,582 | ₩22,589 | ₩22,582 | ₩22,589 | +0.03% | 600 |
|---|
| 2025.10.10 | ₩22,663 | ₩22,663 | ₩22,314 | ₩22,368 | -1.30% | 1.8천 |
|---|