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 | ₩23,134 | ₩23,134 | ₩23,100 | ₩23,100 | -0.14% | 300 |
| 2026.10.08 | ₩22,986 | ₩22,986 | ₩22,965 | ₩22,965 | -0.09% | 800 |
| 2026.10.07 | ₩23,281 | ₩23,281 | ₩23,261 | ₩23,261 | -0.09% | 400 |
| 2026.10.06 | ₩23,349 | ₩23,357 | ₩23,295 | ₩23,295 | -0.23% | 300 |
| 2026.10.05 | ₩23,214 | ₩23,235 | ₩23,214 | ₩23,235 | +0.09% | 200 |
| 2026.10.02 | ₩23,080 | ₩23,174 | ₩23,080 | ₩23,107 | +0.12% | 900 |
| 2026.10.01 | ₩23,349 | ₩23,429 | ₩23,080 | ₩23,241 | -0.46% | 1.4만 |
| 2026.09.30 | ₩23,416 | ₩23,530 | ₩23,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,530 |
| +0.49% |
| 500 |
| 2026.09.29 | ₩23,456 | ₩23,603 | ₩23,456 | ₩23,603 | +0.63% | 500 |
|---|
| 2026.09.28 | ₩23,768 | ₩23,768 | ₩23,691 | ₩23,691 | -0.33% | 400 |
|---|
| 2026.09.25 | ₩24,019 | ₩24,059 | ₩24,006 | ₩24,006 | -0.06% | 500 |
|---|
| 2026.09.24 | ₩23,872 | ₩24,066 | ₩23,872 | ₩24,066 | +0.81% | 1.3천 |
|---|
| 2026.09.23 | ₩23,939 | ₩24,057 | ₩23,925 | ₩24,057 | +0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩24,180 | ₩24,218 | ₩24,140 | ₩24,218 | +0.16% | 400 |
|---|
| 2026.09.21 | ₩24,086 | ₩24,086 | ₩23,999 | ₩23,999 | -0.36% | 2.6천 |
|---|
| 2026.09.18 | ₩23,991 | ₩23,991 | ₩23,991 | ₩23,991 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩23,818 | ₩23,818 | ₩23,818 | ₩23,818 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩23,630 | ₩23,630 | ₩23,523 | ₩23,523 | -0.45% | 300 |
|---|
| 2026.09.15 | ₩23,644 | ₩23,644 | ₩23,436 | ₩23,476 | -0.71% | 600 |
|---|
| 2026.09.14 | ₩23,556 | ₩23,684 | ₩23,556 | ₩23,602 | +0.19% | 500 |
|---|
| 2026.09.11 | ₩23,791 | ₩23,872 | ₩23,711 | ₩23,805 | +0.06% | 9.9천 |
|---|
| 2026.09.10 | ₩23,771 | ₩23,805 | ₩23,711 | ₩23,711 | -0.25% | 1.1천 |
|---|
| 2026.09.09 | ₩24,374 | ₩24,529 | ₩24,374 | ₩24,395 | +0.08% | 3.2천 |
|---|
| 2026.09.08 | ₩24,140 | ₩24,301 | ₩24,033 | ₩24,102 | -0.16% | 1.3천 |
|---|
| 2026.09.04 | ₩24,059 | ₩24,097 | ₩24,059 | ₩24,097 | +0.16% | 2.8천 |
|---|
| 2026.09.03 | ₩23,939 | ₩24,033 | ₩23,885 | ₩24,033 | +0.39% | 1.4천 |
|---|
| 2026.09.02 | ₩23,932 | ₩23,952 | ₩23,932 | ₩23,952 | +0.08% | 1천 |
|---|
| 2026.09.01 | ₩23,787 | ₩23,787 | ₩23,787 | ₩23,787 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩23,919 | ₩23,919 | ₩23,919 | ₩23,919 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩23,932 | ₩23,948 | ₩23,865 | ₩23,865 | -0.28% | 1.6천 |
|---|
| 2026.08.27 | ₩23,818 | ₩23,872 | ₩23,818 | ₩23,872 | +0.23% | 400 |
|---|
| 2026.08.26 | ₩23,952 | ₩24,113 | ₩23,865 | ₩23,932 | -0.08% | 5.5천 |
|---|
| 2026.08.25 | ₩23,939 | ₩24,247 | ₩23,939 | ₩24,026 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩23,965 | ₩23,965 | ₩23,965 | ₩23,965 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,026 | ₩24,026 | ₩24,012 | ₩24,012 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩23,791 | ₩23,845 | ₩23,737 | ₩23,737 | -0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩23,965 | ₩24,046 | ₩23,937 | ₩23,952 | -0.06% | 3.3천 |
|---|
| 2026.08.18 | ₩23,965 | ₩23,965 | ₩23,771 | ₩23,818 | -0.62% | 4.8천 |
|---|
| 2026.08.17 | ₩23,912 | ₩23,912 | ₩23,912 | ₩23,912 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩23,965 | ₩23,979 | ₩23,892 | ₩23,892 | -0.31% | 2.9천 |
|---|
| 2026.08.13 | ₩23,865 | ₩23,865 | ₩23,818 | ₩23,818 | -0.20% | 500 |
|---|
| 2026.08.12 | ₩23,939 | ₩23,965 | ₩23,764 | ₩23,965 | +0.11% | 13만 |
|---|
| 2026.08.11 | ₩24,126 | ₩24,193 | ₩24,126 | ₩24,160 | +0.14% | 2.2천 |
|---|
| 2026.08.10 | ₩23,886 | ₩24,019 | ₩23,818 | ₩24,006 | +0.50% | 6.7천 |
|---|
| 2026.08.07 | ₩23,885 | ₩23,972 | ₩23,885 | ₩23,925 | +0.17% | 2.2천 |
|---|
| 2026.08.06 | ₩23,771 | ₩23,818 | ₩23,771 | ₩23,818 | +0.20% | 500 |
|---|
| 2026.08.05 | ₩23,912 | ₩23,912 | ₩23,912 | ₩23,912 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩23,764 | ₩23,787 | ₩23,724 | ₩23,787 | +0.10% | 1.1천 |
|---|
| 2026.08.03 | ₩23,737 | ₩23,737 | ₩23,711 | ₩23,737 | 0.00% | 7.2천 |
|---|
| 2026.07.31 | ₩23,590 | ₩23,818 | ₩23,590 | ₩23,818 | +0.97% | 900 |
|---|
| 2026.07.30 | ₩23,758 | ₩23,818 | ₩23,758 | ₩23,818 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩23,536 | ₩23,652 | ₩23,523 | ₩23,652 | +0.49% | 4천 |
|---|
| 2026.07.28 | ₩23,697 | ₩23,697 | ₩23,489 | ₩23,489 | -0.88% | 1.5천 |
|---|
| 2026.07.27 | ₩23,684 | ₩23,704 | ₩23,670 | ₩23,704 | +0.08% | 800 |
|---|
| 2026.07.24 | ₩23,684 | ₩23,684 | ₩23,644 | ₩23,677 | -0.03% | 1천 |
|---|
| 2026.07.23 | ₩23,798 | ₩23,798 | ₩23,778 | ₩23,778 | -0.08% | 600 |
|---|
| 2026.07.22 | ₩23,865 | ₩23,865 | ₩23,858 | ₩23,858 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩23,845 | ₩23,885 | ₩23,845 | ₩23,851 | +0.03% | 1.4천 |
|---|
| 2026.07.20 | ₩23,664 | ₩23,831 | ₩23,577 | ₩23,831 | +0.71% | 8.1천 |
|---|
| 2026.07.17 | ₩23,617 | ₩23,771 | ₩23,617 | ₩23,771 | +0.65% | 700 |
|---|
| 2026.07.16 | ₩23,831 | ₩23,912 | ₩23,786 | ₩23,786 | -0.19% | 1천 |
|---|
| 2026.07.15 | ₩23,644 | ₩23,758 | ₩23,644 | ₩23,758 | +0.48% | 200 |
|---|
| 2026.07.14 | ₩23,697 | ₩23,831 | ₩23,697 | ₩23,737 | +0.17% | 2.4천 |
|---|
| 2026.07.13 | ₩23,677 | ₩23,677 | ₩23,677 | ₩23,677 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩23,885 | ₩23,898 | ₩23,389 | ₩23,617 | -1.12% | 1.9천 |
|---|
| 2026.07.09 | ₩23,719 | ₩23,719 | ₩23,657 | ₩23,711 | -0.03% | 400 |
|---|
| 2026.07.08 | ₩23,362 | ₩23,449 | ₩23,362 | ₩23,442 | +0.34% | 800 |
|---|
| 2026.07.07 | ₩23,442 | ₩23,442 | ₩23,377 | ₩23,389 | -0.23% | 400 |
|---|
| 2026.07.06 | ₩23,322 | ₩23,509 | ₩23,322 | ₩23,496 | +0.75% | 1.1천 |
|---|
| 2026.07.02 | ₩23,375 | ₩23,375 | ₩23,201 | ₩23,342 | -0.14% | 3.7천 |
|---|
| 2026.07.01 | ₩23,268 | ₩23,362 | ₩23,268 | ₩23,362 | +0.40% | 1.4천 |
|---|
| 2026.06.30 | ₩23,268 | ₩23,429 | ₩23,255 | ₩23,268 | 0.00% | 3.1천 |
|---|
| 2026.06.29 | ₩23,295 | ₩23,295 | ₩23,134 | ₩23,255 | -0.17% | 1.8천 |
|---|
| 2026.06.26 | ₩23,456 | ₩23,603 | ₩23,456 | ₩23,603 | +0.63% | 200 |
|---|
| 2026.06.25 | ₩23,416 | ₩24,643 | ₩23,416 | ₩23,563 | +0.63% | 2.4천 |
|---|
| 2026.06.24 | ₩23,402 | ₩23,402 | ₩23,271 | ₩23,335 | -0.29% | 2.1천 |
|---|
| 2026.06.23 | ₩23,818 | ₩23,925 | ₩23,818 | ₩23,858 | +0.17% | 1.1천 |
|---|
| 2026.06.22 | ₩24,529 | ₩24,529 | ₩24,395 | ₩24,434 | -0.39% | 700 |
|---|
| 2026.06.18 | ₩24,562 | ₩24,562 | ₩24,502 | ₩24,562 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩24,678 | ₩24,678 | ₩24,522 | ₩24,522 | -0.63% | 900 |
|---|
| 2026.06.16 | ₩24,690 | ₩24,690 | ₩24,690 | ₩24,690 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩24,797 | ₩24,797 | ₩24,623 | ₩24,643 | -0.62% | 1.1천 |
|---|
| 2026.06.12 | ₩24,904 | ₩24,944 | ₩24,904 | ₩24,944 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩24,609 | ₩24,851 | ₩24,609 | ₩24,824 | +0.87% | 1.3천 |
|---|
| 2026.06.10 | ₩24,743 | ₩24,884 | ₩24,582 | ₩24,582 | -0.65% | 2.6천 |
|---|
| 2026.06.09 | ₩25,146 | ₩25,146 | ₩24,892 | ₩24,965 | -0.72% | 4.6천 |
|---|
| 2026.06.08 | ₩25,253 | ₩25,253 | ₩25,199 | ₩25,213 | -0.16% | 1.4천 |
|---|
| 2026.06.05 | ₩25,186 | ₩25,233 | ₩25,186 | ₩25,233 | +0.19% | 400 |
|---|
| 2026.06.04 | ₩25,729 | ₩25,729 | ₩25,588 | ₩25,588 | -0.55% | 700 |
|---|
| 2026.06.03 | ₩25,923 | ₩25,923 | ₩25,722 | ₩25,796 | -0.49% | 2천 |
|---|
| 2026.06.02 | ₩26,299 | ₩26,326 | ₩26,232 | ₩26,232 | -0.25% | 1.4천 |
|---|
| 2026.06.01 | ₩26,125 | ₩26,138 | ₩26,084 | ₩26,084 | -0.15% | 11.8만 |
|---|
| 2026.05.29 | ₩25,736 | ₩25,856 | ₩25,736 | ₩25,856 | +0.47% | 1.1천 |
|---|
| 2026.05.28 | ₩25,856 | ₩25,964 | ₩25,856 | ₩25,897 | +0.16% | 500 |
|---|
| 2026.05.27 | ₩25,763 | ₩27,493 | ₩25,152 | ₩25,669 | -0.36% | 3.6천 |
|---|
| 2026.05.26 | ₩25,877 | ₩25,923 | ₩25,816 | ₩25,917 | +0.16% | 1.2천 |
|---|
| 2026.05.22 | ₩25,816 | ₩25,843 | ₩25,722 | ₩25,809 | -0.03% | 900 |
|---|
| 2026.05.21 | ₩25,702 | ₩25,789 | ₩25,643 | ₩25,709 | +0.03% | 1천 |
|---|
| 2026.05.20 | ₩25,843 | ₩25,843 | ₩25,843 | ₩25,843 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩25,883 | ₩25,883 | ₩25,568 | ₩25,568 | -1.22% | 1천 |
|---|
| 2026.05.18 | ₩25,541 | ₩25,568 | ₩25,541 | ₩25,568 | +0.11% | 400 |
|---|
| 2026.05.15 | ₩25,481 | ₩25,575 | ₩25,454 | ₩25,501 | +0.08% | 4.1천 |
|---|
| 2026.05.14 | ₩26,252 | ₩26,252 | ₩25,995 | ₩26,003 | -0.95% | 1.9천 |
|---|
| 2026.05.13 | ₩26,379 | ₩26,392 | ₩26,084 | ₩26,158 | -0.84% | 4천 |
|---|
| 2026.05.12 | ₩26,017 | ₩26,151 | ₩25,910 | ₩26,151 | +0.52% | 3천 |
|---|
| 2026.05.11 | ₩25,843 | ₩26,078 | ₩25,830 | ₩26,078 | +0.91% | 3천 |
|---|
| 2026.05.08 | ₩25,548 | ₩25,575 | ₩25,535 | ₩25,575 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩25,548 | ₩25,548 | ₩25,481 | ₩25,481 | -0.26% | 1천 |
|---|
| 2026.05.06 | ₩25,763 | ₩25,763 | ₩25,602 | ₩25,682 | -0.31% | 4.1천 |
|---|
| 2026.05.05 | ₩25,602 | ₩25,695 | ₩25,602 | ₩25,649 | +0.18% | 2천 |
|---|
| 2026.05.04 | ₩25,119 | ₩25,179 | ₩25,119 | ₩25,179 | +0.24% | 600 |
|---|
| 2026.05.01 | ₩25,434 | ₩25,539 | ₩25,360 | ₩25,360 | -0.29% | 2.8천 |
|---|
| 2026.04.30 | ₩25,273 | ₩25,481 | ₩25,273 | ₩25,441 | +0.66% | 3천 |
|---|
| 2026.04.29 | ₩25,374 | ₩25,374 | ₩25,213 | ₩25,246 | -0.50% | 800 |
|---|
| 2026.04.28 | ₩25,434 | ₩25,466 | ₩25,307 | ₩25,400 | -0.13% | 1.9천 |
|---|
| 2026.04.27 | ₩25,488 | ₩25,494 | ₩25,488 | ₩25,494 | +0.03% | 1.7천 |
|---|
| 2026.04.24 | ₩25,427 | ₩25,573 | ₩25,427 | ₩25,514 | +0.34% | 2.7천 |
|---|
| 2026.04.23 | ₩25,333 | ₩25,400 | ₩25,333 | ₩25,400 | +0.26% | 1.8천 |
|---|
| 2026.04.22 | ₩25,159 | ₩25,427 | ₩25,159 | ₩25,382 | +0.88% | 4천 |
|---|
| 2026.04.21 | ₩24,922 | ₩24,965 | ₩24,922 | ₩24,940 | +0.08% | 900 |
|---|
| 2026.04.20 | ₩24,998 | ₩25,158 | ₩24,958 | ₩25,072 | +0.30% | 3.6만 |
|---|
| 2026.04.17 | ₩24,970 | ₩25,038 | ₩24,167 | ₩24,918 | -0.21% | 4.1천 |
|---|
| 2026.04.16 | ₩25,099 | ₩25,099 | ₩25,099 | ₩25,099 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩24,971 | ₩25,144 | ₩24,958 | ₩25,112 | +0.56% | 3.8천 |
|---|
| 2026.04.14 | ₩24,904 | ₩24,907 | ₩24,877 | ₩24,907 | +0.01% | 1.1천 |
|---|
| 2026.04.13 | ₩24,488 | ₩24,824 | ₩24,435 | ₩24,757 | +1.10% | 3.3천 |
|---|
| 2026.04.10 | ₩24,126 | ₩24,260 | ₩24,126 | ₩24,254 | +0.53% | 700 |
|---|
| 2026.04.09 | ₩23,872 | ₩23,952 | ₩23,872 | ₩23,952 | +0.34% | 1.5천 |
|---|
| 2026.04.08 | ₩24,053 | ₩24,100 | ₩24,053 | ₩24,086 | +0.14% | 1.5천 |
|---|
| 2026.04.07 | ₩23,818 | ₩23,831 | ₩23,764 | ₩23,831 | +0.06% | 800 |
|---|
| 2026.04.06 | ₩23,939 | ₩23,939 | ₩23,842 | ₩23,925 | -0.06% | 1.5천 |
|---|
| 2026.04.02 | ₩24,008 | ₩24,066 | ₩23,939 | ₩23,972 | -0.15% | 1.8천 |
|---|
| 2026.04.01 | ₩24,193 | ₩24,193 | ₩24,113 | ₩24,113 | -0.33% | 300 |
|---|
| 2026.03.31 | ₩23,898 | ₩23,945 | ₩23,872 | ₩23,945 | +0.20% | 3.4천 |
|---|
| 2026.03.30 | ₩23,737 | ₩23,845 | ₩23,697 | ₩23,845 | +0.45% | 3.4천 |
|---|
| 2026.03.27 | ₩23,469 | ₩23,469 | ₩23,432 | ₩23,463 | -0.03% | 800 |
|---|
| 2026.03.26 | ₩23,603 | ₩23,644 | ₩23,347 | ₩23,347 | -1.09% | 4.6천 |
|---|
| 2026.03.25 | ₩23,389 | ₩23,449 | ₩23,389 | ₩23,442 | +0.23% | 300 |
|---|
| 2026.03.24 | ₩23,188 | ₩23,322 | ₩23,188 | ₩23,288 | +0.43% | 3.2천 |
|---|
| 2026.03.23 | ₩23,134 | ₩23,416 | ₩23,134 | ₩23,295 | +0.70% | 3.1천 |
|---|
| 2026.03.20 | ₩23,147 | ₩23,161 | ₩22,866 | ₩22,917 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩22,986 | ₩23,402 | ₩22,986 | ₩23,355 | +1.60% | 7.9천 |
|---|
| 2026.03.18 | ₩23,778 | ₩23,925 | ₩23,630 | ₩23,711 | -0.28% | 6.6천 |
|---|
| 2026.03.17 | ₩24,153 | ₩24,153 | ₩23,858 | ₩23,925 | -0.94% | 9.8천 |
|---|
| 2026.03.16 | ₩24,035 | ₩26,017 | ₩23,992 | ₩24,142 | +0.45% | 7.6천 |
|---|
| 2026.03.13 | ₩24,167 | ₩24,167 | ₩23,953 | ₩23,953 | -0.88% | 4.9천 |
|---|
| 2026.03.12 | ₩24,475 | ₩24,556 | ₩24,435 | ₩24,488 | +0.05% | 4.5천 |
|---|
| 2026.03.11 | ₩24,476 | ₩24,542 | ₩24,354 | ₩24,419 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩24,328 | ₩24,381 | ₩24,210 | ₩24,210 | -0.49% | 2천 |
|---|
| 2026.03.09 | ₩24,180 | ₩24,259 | ₩24,046 | ₩24,259 | +0.33% | 5.1천 |
|---|
| 2026.03.06 | ₩23,939 | ₩25,454 | ₩23,898 | ₩24,263 | +1.36% | 1.1만 |
|---|
| 2026.03.05 | ₩23,711 | ₩23,843 | ₩23,697 | ₩23,831 | +0.51% | 8.2천 |
|---|
| 2026.03.04 | ₩26,320 | ₩26,327 | ₩23,999 | ₩24,006 | -8.79% | 27.9만 |
|---|
| 2026.03.03 | ₩23,536 | ₩23,762 | ₩23,536 | ₩23,697 | +0.68% | 4.4천 |
|---|
| 2026.03.02 | ₩23,925 | ₩23,925 | ₩23,697 | ₩23,811 | -0.48% | 2.1천 |
|---|
| 2026.02.27 | ₩23,888 | ₩23,888 | ₩23,888 | ₩23,888 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩23,805 | ₩23,872 | ₩23,563 | ₩23,872 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,818 | ₩26,554 | ₩23,818 | ₩23,945 | +0.53% | 1.7만 |
|---|
| 2026.02.24 | ₩23,509 | ₩23,678 | ₩23,496 | ₩23,670 | +0.68% | 5.1천 |
|---|
| 2026.02.23 | ₩23,161 | ₩23,241 | ₩23,067 | ₩23,209 | +0.21% | 4.7천 |
|---|
| 2026.02.20 | ₩23,295 | ₩23,335 | ₩23,228 | ₩23,315 | +0.09% | 1.3천 |
|---|
| 2026.02.19 | ₩22,946 | ₩23,083 | ₩22,827 | ₩23,083 | +0.60% | 800 |
|---|
| 2026.02.18 | ₩23,188 | ₩23,322 | ₩23,154 | ₩23,174 | -0.06% | 3.1천 |
|---|
| 2026.02.17 | ₩22,785 | ₩22,846 | ₩22,691 | ₩22,772 | -0.06% | 8.3천 |
|---|
| 2026.02.13 | ₩23,074 | ₩23,201 | ₩23,054 | ₩23,074 | 0.00% | 1.6천 |
|---|
| 2026.02.12 | ₩23,442 | ₩23,603 | ₩23,174 | ₩23,181 | -1.12% | 1.8만 |
|---|
| 2026.02.11 | ₩23,630 | ₩23,764 | ₩23,590 | ₩23,717 | +0.37% | 1만 |
|---|
| 2026.02.10 | ₩23,495 | ₩23,509 | ₩23,390 | ₩23,429 | -0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩23,496 | ₩23,644 | ₩23,442 | ₩23,644 | +0.63% | 3.6천 |
|---|
| 2026.02.06 | ₩23,027 | ₩23,429 | ₩23,027 | ₩23,322 | +1.28% | 9.1천 |
|---|
| 2026.02.05 | ₩23,080 | ₩23,094 | ₩22,974 | ₩22,974 | -0.46% | 2.5천 |
|---|
| 2026.02.04 | ₩23,483 | ₩23,483 | ₩23,315 | ₩23,416 | -0.29% | 3.3천 |
|---|
| 2026.02.03 | ₩23,201 | ₩25,615 | ₩22,839 | ₩23,692 | +2.12% | 2만 |
|---|
| 2026.02.02 | ₩23,241 | ₩24,944 | ₩23,134 | ₩23,201 | -0.17% | 1.5만 |
|---|
| 2026.01.30 | ₩23,979 | ₩25,414 | ₩23,503 | ₩23,657 | -1.34% | 3.5만 |
|---|
| 2026.01.29 | ₩25,253 | ₩25,374 | ₩23,711 | ₩24,741 | -2.03% | 1.3만 |
|---|
| 2026.01.28 | ₩24,529 | ₩24,529 | ₩24,234 | ₩24,421 | -0.44% | 3.3천 |
|---|
| 2026.01.27 | ₩24,220 | ₩24,743 | ₩24,033 | ₩24,325 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩24,589 | ₩24,589 | ₩24,255 | ₩24,287 | -1.23% | 2천 |
|---|
| 2026.01.23 | ₩24,341 | ₩24,408 | ₩24,321 | ₩24,408 | +0.28% | 3.1천 |
|---|
| 2026.01.22 | ₩23,872 | ₩24,824 | ₩23,711 | ₩23,905 | +0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩23,939 | ₩25,240 | ₩23,784 | ₩23,885 | -0.22% | 1.4만 |
|---|
| 2026.01.20 | ₩23,724 | ₩25,359 | ₩23,644 | ₩23,731 | +0.03% | 1.9만 |
|---|
| 2026.01.16 | ₩23,925 | ₩23,925 | ₩23,711 | ₩23,805 | -0.50% | 9천 |
|---|
| 2026.01.15 | ₩24,354 | ₩24,502 | ₩24,314 | ₩24,368 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩24,502 | ₩24,676 | ₩24,435 | ₩24,643 | +0.57% | 5.3천 |
|---|
| 2026.01.13 | ₩24,301 | ₩25,333 | ₩24,100 | ₩24,133 | -0.69% | 1.7만 |
|---|
| 2026.01.12 | ₩23,885 | ₩25,414 | ₩23,885 | ₩24,234 | +1.46% | 2.5만 |
|---|
| 2026.01.09 | ₩23,805 | ₩23,939 | ₩23,764 | ₩23,838 | +0.14% | 8천 |
|---|
| 2026.01.08 | ₩23,201 | ₩25,213 | ₩23,201 | ₩23,275 | +0.32% | 9천 |
|---|
| 2026.01.07 | ₩24,140 | ₩24,234 | ₩23,536 | ₩23,617 | -2.17% | 9.8천 |
|---|
| 2026.01.06 | ₩23,992 | ₩25,481 | ₩23,872 | ₩24,073 | +0.34% | 2.1만 |
|---|
| 2026.01.05 | ₩23,107 | ₩25,481 | ₩23,040 | ₩23,328 | +0.96% | 9.1천 |
|---|
| 2026.01.02 | ₩22,919 | ₩22,919 | ₩22,665 | ₩22,730 | -0.83% | 8.8천 |
|---|
| 2025.12.31 | ₩22,584 | ₩22,784 | ₩22,584 | ₩22,738 | +0.68% | 3천 |
|---|
| 2025.12.30 | ₩22,623 | ₩22,799 | ₩22,623 | ₩22,675 | +0.23% | 2.4천 |
|---|
| 2025.12.29 | ₩22,155 | ₩22,235 | ₩22,061 | ₩22,080 | -0.34% | 1.6만 |
|---|
| 2025.12.26 | ₩22,195 | ₩24,716 | ₩22,061 | ₩22,108 | -0.39% | 1.4만 |
|---|
| 2025.12.24 | ₩22,001 | ₩22,101 | ₩21,927 | ₩21,983 | -0.08% | 3.5천 |
|---|
| 2025.12.23 | ₩21,940 | ₩23,402 | ₩21,876 | ₩21,876 | -0.29% | 1.5만 |
|---|
| 2025.12.22 | ₩21,900 | ₩22,155 | ₩21,619 | ₩21,738 | -0.74% | 8.8만 |
|---|
| 2025.12.19 | ₩24,192 | ₩24,274 | ₩24,153 | ₩24,207 | +0.06% | 2천 |
|---|
| 2025.12.18 | ₩23,751 | ₩23,912 | ₩23,751 | ₩23,878 | +0.54% | 3천 |
|---|
| 2025.12.17 | ₩23,657 | ₩23,790 | ₩23,657 | ₩23,704 | +0.20% | 1.7천 |
|---|
| 2025.12.16 | ₩23,469 | ₩23,556 | ₩23,469 | ₩23,556 | +0.37% | 1.7천 |
|---|
| 2025.12.15 | ₩23,577 | ₩23,577 | ₩23,509 | ₩23,523 | -0.23% | 4.1천 |
|---|
| 2025.12.12 | ₩23,603 | ₩23,644 | ₩23,429 | ₩23,570 | -0.14% | 3.2천 |
|---|
| 2025.12.11 | ₩23,724 | ₩23,791 | ₩23,676 | ₩23,751 | +0.11% | 1.3만 |
|---|
| 2025.12.10 | ₩23,483 | ₩23,644 | ₩23,469 | ₩23,603 | +0.51% | 3만 |
|---|
| 2025.12.09 | ₩23,563 | ₩23,563 | ₩23,416 | ₩23,436 | -0.54% | 8천 |
|---|
| 2025.12.08 | ₩23,724 | ₩23,737 | ₩23,536 | ₩23,650 | -0.31% | 7.8천 |
|---|
| 2025.12.05 | ₩23,778 | ₩23,805 | ₩23,630 | ₩23,723 | -0.23% | 1.3만 |
|---|
| 2025.12.04 | ₩23,682 | ₩23,684 | ₩23,577 | ₩23,657 | -0.11% | 5.7천 |
|---|
| 2025.12.03 | ₩23,657 | ₩23,697 | ₩23,563 | ₩23,677 | +0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩23,449 | ₩25,709 | ₩23,322 | ₩23,322 | -0.54% | 6.7천 |
|---|
| 2025.12.01 | ₩23,711 | ₩23,711 | ₩23,389 | ₩23,429 | -1.19% | 5.2천 |
|---|
| 2025.11.28 | ₩23,858 | ₩23,858 | ₩23,436 | ₩23,436 | -1.77% | 2.7천 |
|---|
| 2025.11.26 | ₩23,240 | ₩23,322 | ₩23,228 | ₩23,261 | +0.09% | 11.1만 |
|---|
| 2025.11.25 | ₩23,094 | ₩23,121 | ₩23,067 | ₩23,067 | -0.12% | 11.7만 |
|---|
| 2025.11.24 | ₩23,013 | ₩23,068 | ₩23,013 | ₩23,020 | +0.03% | 7.3천 |
|---|
| 2025.11.21 | ₩22,899 | ₩22,899 | ₩22,899 | ₩22,899 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,013 | ₩23,013 | ₩22,872 | ₩22,872 | -0.61% | 1.6천 |
|---|
| 2025.11.19 | ₩23,040 | ₩23,052 | ₩22,993 | ₩22,993 | -0.20% | 800 |
|---|
| 2025.11.18 | ₩22,941 | ₩23,295 | ₩22,868 | ₩22,868 | -0.32% | 6.3천 |
|---|
| 2025.11.17 | ₩22,919 | ₩22,973 | ₩22,919 | ₩22,933 | +0.06% | 400 |
|---|
| 2025.11.14 | ₩23,159 | ₩23,241 | ₩23,100 | ₩23,100 | -0.25% | 4.1천 |
|---|
| 2025.11.13 | ₩23,188 | ₩23,188 | ₩23,134 | ₩23,188 | 0.00% | 1.1천 |
|---|
| 2025.11.12 | ₩23,228 | ₩23,228 | ₩23,228 | ₩23,228 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩23,121 | ₩23,121 | ₩23,121 | ₩23,121 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩22,933 | ₩23,161 | ₩22,933 | ₩23,161 | +0.99% | 700 |
|---|
| 2025.11.07 | ₩22,915 | ₩22,919 | ₩22,866 | ₩22,919 | +0.02% | 3.4천 |
|---|
| 2025.11.06 | ₩23,016 | ₩23,016 | ₩22,852 | ₩22,911 | -0.45% | 2천 |
|---|
| 2025.11.05 | ₩23,094 | ₩23,094 | ₩23,080 | ₩23,080 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩23,068 | ₩23,107 | ₩23,068 | ₩23,107 | +0.17% | 200 |
|---|
| 2025.11.03 | ₩23,617 | ₩23,617 | ₩23,308 | ₩23,308 | -1.31% | 700 |
|---|
| 2025.10.31 | ₩23,322 | ₩23,456 | ₩23,322 | ₩23,456 | +0.58% | 200 |
|---|
| 2025.10.30 | ₩23,382 | ₩23,382 | ₩23,382 | ₩23,382 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩23,509 | ₩23,509 | ₩23,509 | ₩23,509 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩23,483 | ₩23,496 | ₩23,483 | ₩23,483 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩23,416 | ₩23,481 | ₩23,416 | ₩23,449 | +0.14% | 4.2천 |
|---|
| 2025.10.24 | ₩23,349 | ₩23,369 | ₩23,349 | ₩23,369 | +0.09% | 700 |
|---|
| 2025.10.23 | ₩23,316 | ₩23,316 | ₩23,302 | ₩23,302 | -0.06% | 400 |
|---|
| 2025.10.22 | ₩23,013 | ₩23,181 | ₩23,013 | ₩23,181 | +0.73% | 800 |
|---|
| 2025.10.21 | ₩22,854 | ₩22,946 | ₩22,826 | ₩22,866 | +0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩22,437 | ₩22,852 | ₩22,437 | ₩22,852 | +1.85% | 800 |
|---|
| 2025.10.17 | ₩22,598 | ₩22,679 | ₩22,598 | ₩22,679 | +0.36% | 500 |
|---|
| 2025.10.16 | ₩22,611 | ₩22,665 | ₩22,611 | ₩22,665 | +0.24% | 600 |
|---|
| 2025.10.15 | ₩22,410 | ₩22,410 | ₩22,403 | ₩22,403 | -0.03% | 700 |
|---|
| 2025.10.14 | ₩22,356 | ₩22,356 | ₩22,356 | ₩22,356 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩22,584 | ₩22,591 | ₩22,584 | ₩22,591 | +0.03% | 600 |
|---|
| 2025.10.10 | ₩22,665 | ₩22,665 | ₩22,316 | ₩22,370 | -1.30% | 1.8천 |
|---|