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 | ₩23,115 | ₩23,115 | ₩23,082 | ₩23,082 | -0.14% | 300 |
| 2026.10.08 | ₩22,968 | ₩22,968 | ₩22,947 | ₩22,947 | -0.09% | 800 |
| 2026.10.07 | ₩23,263 | ₩23,263 | ₩23,243 | ₩23,243 | -0.09% | 400 |
| 2026.10.06 | ₩23,330 | ₩23,338 | ₩23,276 | ₩23,276 | -0.23% | 300 |
| 2026.10.05 | ₩23,196 | ₩23,216 | ₩23,196 | ₩23,216 | +0.09% | 200 |
| 2026.10.02 | ₩23,062 | ₩23,156 | ₩23,062 | ₩23,089 | +0.12% | 900 |
| 2026.10.01 | ₩23,330 | ₩23,410 | ₩23,062 | ₩23,223 | -0.46% | 1.4만 |
| 2026.09.30 | ₩23,397 | ₩23,511 | ₩23,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,511 |
| +0.49% |
| 500 |
| 2026.09.29 | ₩23,437 | ₩23,584 | ₩23,437 | ₩23,584 | +0.63% | 500 |
|---|
| 2026.09.28 | ₩23,749 | ₩23,749 | ₩23,671 | ₩23,671 | -0.33% | 400 |
|---|
| 2026.09.25 | ₩24,000 | ₩24,040 | ₩23,986 | ₩23,986 | -0.06% | 500 |
|---|
| 2026.09.24 | ₩23,852 | ₩24,047 | ₩23,852 | ₩24,047 | +0.81% | 1.3천 |
|---|
| 2026.09.23 | ₩23,919 | ₩24,037 | ₩23,906 | ₩24,037 | +0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩24,161 | ₩24,198 | ₩24,120 | ₩24,198 | +0.16% | 400 |
|---|
| 2026.09.21 | ₩24,067 | ₩24,067 | ₩23,980 | ₩23,980 | -0.36% | 2.6천 |
|---|
| 2026.09.18 | ₩23,972 | ₩23,972 | ₩23,972 | ₩23,972 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩23,799 | ₩23,799 | ₩23,799 | ₩23,799 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩23,611 | ₩23,611 | ₩23,504 | ₩23,504 | -0.45% | 300 |
|---|
| 2026.09.15 | ₩23,625 | ₩23,625 | ₩23,417 | ₩23,457 | -0.71% | 600 |
|---|
| 2026.09.14 | ₩23,537 | ₩23,665 | ₩23,537 | ₩23,583 | +0.19% | 500 |
|---|
| 2026.09.11 | ₩23,772 | ₩23,852 | ₩23,692 | ₩23,785 | +0.06% | 9.9천 |
|---|
| 2026.09.10 | ₩23,752 | ₩23,785 | ₩23,692 | ₩23,692 | -0.25% | 1.1천 |
|---|
| 2026.09.09 | ₩24,355 | ₩24,509 | ₩24,355 | ₩24,375 | +0.08% | 3.2천 |
|---|
| 2026.09.08 | ₩24,120 | ₩24,281 | ₩24,013 | ₩24,083 | -0.16% | 1.3천 |
|---|
| 2026.09.04 | ₩24,040 | ₩24,077 | ₩24,040 | ₩24,077 | +0.16% | 2.8천 |
|---|
| 2026.09.03 | ₩23,919 | ₩24,013 | ₩23,866 | ₩24,013 | +0.39% | 1.4천 |
|---|
| 2026.09.02 | ₩23,913 | ₩23,933 | ₩23,913 | ₩23,933 | +0.08% | 1천 |
|---|
| 2026.09.01 | ₩23,768 | ₩23,768 | ₩23,768 | ₩23,768 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩23,899 | ₩23,899 | ₩23,899 | ₩23,899 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩23,913 | ₩23,929 | ₩23,846 | ₩23,846 | -0.28% | 1.6천 |
|---|
| 2026.08.27 | ₩23,799 | ₩23,852 | ₩23,799 | ₩23,852 | +0.23% | 400 |
|---|
| 2026.08.26 | ₩23,933 | ₩24,094 | ₩23,846 | ₩23,913 | -0.08% | 5.5천 |
|---|
| 2026.08.25 | ₩23,919 | ₩24,228 | ₩23,919 | ₩24,006 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩23,946 | ₩23,946 | ₩23,946 | ₩23,946 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,006 | ₩24,006 | ₩23,993 | ₩23,993 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩23,772 | ₩23,826 | ₩23,718 | ₩23,718 | -0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩23,946 | ₩24,027 | ₩23,918 | ₩23,933 | -0.06% | 3.3천 |
|---|
| 2026.08.18 | ₩23,946 | ₩23,946 | ₩23,752 | ₩23,799 | -0.62% | 4.8천 |
|---|
| 2026.08.17 | ₩23,893 | ₩23,893 | ₩23,893 | ₩23,893 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩23,946 | ₩23,960 | ₩23,872 | ₩23,872 | -0.31% | 2.9천 |
|---|
| 2026.08.13 | ₩23,846 | ₩23,846 | ₩23,799 | ₩23,799 | -0.20% | 500 |
|---|
| 2026.08.12 | ₩23,919 | ₩23,946 | ₩23,745 | ₩23,946 | +0.11% | 13만 |
|---|
| 2026.08.11 | ₩24,107 | ₩24,174 | ₩24,107 | ₩24,140 | +0.14% | 2.2천 |
|---|
| 2026.08.10 | ₩23,867 | ₩24,000 | ₩23,799 | ₩23,986 | +0.50% | 6.7천 |
|---|
| 2026.08.07 | ₩23,866 | ₩23,953 | ₩23,866 | ₩23,906 | +0.17% | 2.2천 |
|---|
| 2026.08.06 | ₩23,752 | ₩23,799 | ₩23,752 | ₩23,799 | +0.20% | 500 |
|---|
| 2026.08.05 | ₩23,893 | ₩23,893 | ₩23,893 | ₩23,893 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩23,745 | ₩23,768 | ₩23,705 | ₩23,768 | +0.10% | 1.1천 |
|---|
| 2026.08.03 | ₩23,718 | ₩23,718 | ₩23,692 | ₩23,718 | 0.00% | 7.2천 |
|---|
| 2026.07.31 | ₩23,571 | ₩23,799 | ₩23,571 | ₩23,799 | +0.97% | 900 |
|---|
| 2026.07.30 | ₩23,738 | ₩23,799 | ₩23,738 | ₩23,799 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩23,517 | ₩23,633 | ₩23,504 | ₩23,633 | +0.49% | 4천 |
|---|
| 2026.07.28 | ₩23,678 | ₩23,678 | ₩23,470 | ₩23,470 | -0.88% | 1.5천 |
|---|
| 2026.07.27 | ₩23,665 | ₩23,685 | ₩23,651 | ₩23,685 | +0.08% | 800 |
|---|
| 2026.07.24 | ₩23,665 | ₩23,665 | ₩23,625 | ₩23,658 | -0.03% | 1천 |
|---|
| 2026.07.23 | ₩23,779 | ₩23,779 | ₩23,759 | ₩23,759 | -0.08% | 600 |
|---|
| 2026.07.22 | ₩23,846 | ₩23,846 | ₩23,839 | ₩23,839 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩23,826 | ₩23,866 | ₩23,826 | ₩23,832 | +0.03% | 1.4천 |
|---|
| 2026.07.20 | ₩23,645 | ₩23,812 | ₩23,558 | ₩23,812 | +0.71% | 8.1천 |
|---|
| 2026.07.17 | ₩23,598 | ₩23,752 | ₩23,598 | ₩23,752 | +0.65% | 700 |
|---|
| 2026.07.16 | ₩23,812 | ₩23,893 | ₩23,767 | ₩23,767 | -0.19% | 1천 |
|---|
| 2026.07.15 | ₩23,625 | ₩23,738 | ₩23,625 | ₩23,738 | +0.48% | 200 |
|---|
| 2026.07.14 | ₩23,678 | ₩23,812 | ₩23,678 | ₩23,718 | +0.17% | 2.4천 |
|---|
| 2026.07.13 | ₩23,658 | ₩23,658 | ₩23,658 | ₩23,658 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩23,866 | ₩23,879 | ₩23,370 | ₩23,598 | -1.12% | 1.9천 |
|---|
| 2026.07.09 | ₩23,700 | ₩23,700 | ₩23,638 | ₩23,692 | -0.03% | 400 |
|---|
| 2026.07.08 | ₩23,343 | ₩23,430 | ₩23,343 | ₩23,424 | +0.34% | 800 |
|---|
| 2026.07.07 | ₩23,424 | ₩23,424 | ₩23,358 | ₩23,370 | -0.23% | 400 |
|---|
| 2026.07.06 | ₩23,303 | ₩23,491 | ₩23,303 | ₩23,477 | +0.75% | 1.1천 |
|---|
| 2026.07.02 | ₩23,357 | ₩23,357 | ₩23,182 | ₩23,323 | -0.14% | 3.7천 |
|---|
| 2026.07.01 | ₩23,249 | ₩23,343 | ₩23,249 | ₩23,343 | +0.40% | 1.4천 |
|---|
| 2026.06.30 | ₩23,249 | ₩23,410 | ₩23,236 | ₩23,249 | 0.00% | 3.1천 |
|---|
| 2026.06.29 | ₩23,276 | ₩23,276 | ₩23,115 | ₩23,236 | -0.17% | 1.8천 |
|---|
| 2026.06.26 | ₩23,437 | ₩23,584 | ₩23,437 | ₩23,584 | +0.63% | 200 |
|---|
| 2026.06.25 | ₩23,397 | ₩24,623 | ₩23,397 | ₩23,544 | +0.63% | 2.4천 |
|---|
| 2026.06.24 | ₩23,383 | ₩23,383 | ₩23,252 | ₩23,316 | -0.29% | 2.1천 |
|---|
| 2026.06.23 | ₩23,799 | ₩23,906 | ₩23,799 | ₩23,839 | +0.17% | 1.1천 |
|---|
| 2026.06.22 | ₩24,509 | ₩24,509 | ₩24,375 | ₩24,414 | -0.39% | 700 |
|---|
| 2026.06.18 | ₩24,542 | ₩24,542 | ₩24,482 | ₩24,542 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩24,658 | ₩24,658 | ₩24,502 | ₩24,502 | -0.63% | 900 |
|---|
| 2026.06.16 | ₩24,670 | ₩24,670 | ₩24,670 | ₩24,670 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩24,777 | ₩24,777 | ₩24,603 | ₩24,623 | -0.62% | 1.1천 |
|---|
| 2026.06.12 | ₩24,884 | ₩24,924 | ₩24,884 | ₩24,924 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩24,589 | ₩24,831 | ₩24,589 | ₩24,804 | +0.87% | 1.3천 |
|---|
| 2026.06.10 | ₩24,723 | ₩24,864 | ₩24,563 | ₩24,563 | -0.65% | 2.6천 |
|---|
| 2026.06.09 | ₩25,125 | ₩25,125 | ₩24,872 | ₩24,944 | -0.72% | 4.6천 |
|---|
| 2026.06.08 | ₩25,233 | ₩25,233 | ₩25,179 | ₩25,192 | -0.16% | 1.4천 |
|---|
| 2026.06.05 | ₩25,166 | ₩25,212 | ₩25,166 | ₩25,212 | +0.19% | 400 |
|---|
| 2026.06.04 | ₩25,708 | ₩25,708 | ₩25,568 | ₩25,568 | -0.55% | 700 |
|---|
| 2026.06.03 | ₩25,903 | ₩25,903 | ₩25,702 | ₩25,775 | -0.49% | 2천 |
|---|
| 2026.06.02 | ₩26,278 | ₩26,305 | ₩26,211 | ₩26,211 | -0.25% | 1.4천 |
|---|
| 2026.06.01 | ₩26,104 | ₩26,117 | ₩26,063 | ₩26,063 | -0.15% | 11.8만 |
|---|
| 2026.05.29 | ₩25,715 | ₩25,836 | ₩25,715 | ₩25,836 | +0.47% | 1.1천 |
|---|
| 2026.05.28 | ₩25,836 | ₩25,943 | ₩25,836 | ₩25,876 | +0.16% | 500 |
|---|
| 2026.05.27 | ₩25,742 | ₩27,470 | ₩25,132 | ₩25,648 | -0.36% | 3.6천 |
|---|
| 2026.05.26 | ₩25,856 | ₩25,903 | ₩25,795 | ₩25,896 | +0.16% | 1.2천 |
|---|
| 2026.05.22 | ₩25,795 | ₩25,822 | ₩25,702 | ₩25,789 | -0.03% | 900 |
|---|
| 2026.05.21 | ₩25,681 | ₩25,769 | ₩25,623 | ₩25,688 | +0.03% | 1천 |
|---|
| 2026.05.20 | ₩25,822 | ₩25,822 | ₩25,822 | ₩25,822 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩25,862 | ₩25,862 | ₩25,547 | ₩25,547 | -1.22% | 1천 |
|---|
| 2026.05.18 | ₩25,521 | ₩25,547 | ₩25,521 | ₩25,547 | +0.11% | 400 |
|---|
| 2026.05.15 | ₩25,460 | ₩25,554 | ₩25,434 | ₩25,480 | +0.08% | 4.1천 |
|---|
| 2026.05.14 | ₩26,231 | ₩26,231 | ₩25,974 | ₩25,982 | -0.95% | 1.9천 |
|---|
| 2026.05.13 | ₩26,358 | ₩26,370 | ₩26,063 | ₩26,137 | -0.84% | 4천 |
|---|
| 2026.05.12 | ₩25,996 | ₩26,130 | ₩25,889 | ₩26,130 | +0.52% | 3천 |
|---|
| 2026.05.11 | ₩25,822 | ₩26,057 | ₩25,809 | ₩26,057 | +0.91% | 3천 |
|---|
| 2026.05.08 | ₩25,527 | ₩25,554 | ₩25,514 | ₩25,554 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩25,527 | ₩25,527 | ₩25,460 | ₩25,460 | -0.26% | 1천 |
|---|
| 2026.05.06 | ₩25,742 | ₩25,742 | ₩25,581 | ₩25,661 | -0.31% | 4.1천 |
|---|
| 2026.05.05 | ₩25,581 | ₩25,675 | ₩25,581 | ₩25,628 | +0.18% | 2천 |
|---|
| 2026.05.04 | ₩25,099 | ₩25,159 | ₩25,099 | ₩25,159 | +0.24% | 600 |
|---|
| 2026.05.01 | ₩25,413 | ₩25,518 | ₩25,340 | ₩25,340 | -0.29% | 2.8천 |
|---|
| 2026.04.30 | ₩25,253 | ₩25,460 | ₩25,253 | ₩25,420 | +0.66% | 3천 |
|---|
| 2026.04.29 | ₩25,353 | ₩25,353 | ₩25,192 | ₩25,226 | -0.50% | 800 |
|---|
| 2026.04.28 | ₩25,413 | ₩25,446 | ₩25,286 | ₩25,380 | -0.13% | 1.9천 |
|---|
| 2026.04.27 | ₩25,467 | ₩25,474 | ₩25,467 | ₩25,474 | +0.03% | 1.7천 |
|---|
| 2026.04.24 | ₩25,407 | ₩25,553 | ₩25,407 | ₩25,494 | +0.34% | 2.7천 |
|---|
| 2026.04.23 | ₩25,313 | ₩25,380 | ₩25,313 | ₩25,380 | +0.26% | 1.8천 |
|---|
| 2026.04.22 | ₩25,139 | ₩25,407 | ₩25,139 | ₩25,361 | +0.88% | 4천 |
|---|
| 2026.04.21 | ₩24,902 | ₩24,944 | ₩24,902 | ₩24,920 | +0.08% | 900 |
|---|
| 2026.04.20 | ₩24,978 | ₩25,137 | ₩24,938 | ₩25,052 | +0.30% | 3.6만 |
|---|
| 2026.04.17 | ₩24,950 | ₩25,018 | ₩24,147 | ₩24,898 | -0.21% | 4.1천 |
|---|
| 2026.04.16 | ₩25,078 | ₩25,078 | ₩25,078 | ₩25,078 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩24,951 | ₩25,124 | ₩24,938 | ₩25,092 | +0.56% | 3.8천 |
|---|
| 2026.04.14 | ₩24,884 | ₩24,887 | ₩24,857 | ₩24,887 | +0.01% | 1.1천 |
|---|
| 2026.04.13 | ₩24,469 | ₩24,804 | ₩24,415 | ₩24,737 | +1.10% | 3.3천 |
|---|
| 2026.04.10 | ₩24,107 | ₩24,241 | ₩24,107 | ₩24,234 | +0.53% | 700 |
|---|
| 2026.04.09 | ₩23,852 | ₩23,933 | ₩23,852 | ₩23,933 | +0.34% | 1.5천 |
|---|
| 2026.04.08 | ₩24,033 | ₩24,080 | ₩24,033 | ₩24,067 | +0.14% | 1.5천 |
|---|
| 2026.04.07 | ₩23,799 | ₩23,812 | ₩23,745 | ₩23,812 | +0.06% | 800 |
|---|
| 2026.04.06 | ₩23,919 | ₩23,919 | ₩23,823 | ₩23,906 | -0.06% | 1.5천 |
|---|
| 2026.04.02 | ₩23,989 | ₩24,047 | ₩23,919 | ₩23,953 | -0.15% | 1.8천 |
|---|
| 2026.04.01 | ₩24,174 | ₩24,174 | ₩24,094 | ₩24,094 | -0.33% | 300 |
|---|
| 2026.03.31 | ₩23,879 | ₩23,926 | ₩23,852 | ₩23,926 | +0.20% | 3.4천 |
|---|
| 2026.03.30 | ₩23,718 | ₩23,826 | ₩23,678 | ₩23,826 | +0.45% | 3.4천 |
|---|
| 2026.03.27 | ₩23,450 | ₩23,450 | ₩23,413 | ₩23,444 | -0.03% | 800 |
|---|
| 2026.03.26 | ₩23,584 | ₩23,625 | ₩23,328 | ₩23,328 | -1.09% | 4.6천 |
|---|
| 2026.03.25 | ₩23,370 | ₩23,430 | ₩23,370 | ₩23,424 | +0.23% | 300 |
|---|
| 2026.03.24 | ₩23,169 | ₩23,303 | ₩23,169 | ₩23,269 | +0.43% | 3.2천 |
|---|
| 2026.03.23 | ₩23,115 | ₩23,397 | ₩23,115 | ₩23,276 | +0.70% | 3.1천 |
|---|
| 2026.03.20 | ₩23,129 | ₩23,142 | ₩22,847 | ₩22,898 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩22,968 | ₩23,383 | ₩22,968 | ₩23,336 | +1.60% | 7.9천 |
|---|
| 2026.03.18 | ₩23,759 | ₩23,906 | ₩23,611 | ₩23,692 | -0.28% | 6.6천 |
|---|
| 2026.03.17 | ₩24,134 | ₩24,134 | ₩23,839 | ₩23,906 | -0.94% | 9.8천 |
|---|
| 2026.03.16 | ₩24,016 | ₩25,996 | ₩23,973 | ₩24,123 | +0.45% | 7.6천 |
|---|
| 2026.03.13 | ₩24,147 | ₩24,147 | ₩23,934 | ₩23,934 | -0.88% | 4.9천 |
|---|
| 2026.03.12 | ₩24,455 | ₩24,536 | ₩24,415 | ₩24,469 | +0.05% | 4.5천 |
|---|
| 2026.03.11 | ₩24,457 | ₩24,522 | ₩24,335 | ₩24,399 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩24,308 | ₩24,362 | ₩24,190 | ₩24,190 | -0.49% | 2천 |
|---|
| 2026.03.09 | ₩24,161 | ₩24,240 | ₩24,027 | ₩24,240 | +0.33% | 5.1천 |
|---|
| 2026.03.06 | ₩23,919 | ₩25,434 | ₩23,879 | ₩24,244 | +1.36% | 1.1만 |
|---|
| 2026.03.05 | ₩23,692 | ₩23,824 | ₩23,678 | ₩23,812 | +0.51% | 8.2천 |
|---|
| 2026.03.04 | ₩26,299 | ₩26,306 | ₩23,980 | ₩23,986 | -8.79% | 27.9만 |
|---|
| 2026.03.03 | ₩23,517 | ₩23,742 | ₩23,517 | ₩23,678 | +0.68% | 4.4천 |
|---|
| 2026.03.02 | ₩23,906 | ₩23,906 | ₩23,678 | ₩23,792 | -0.48% | 2.1천 |
|---|
| 2026.02.27 | ₩23,868 | ₩23,868 | ₩23,868 | ₩23,868 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩23,785 | ₩23,852 | ₩23,544 | ₩23,852 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,799 | ₩26,532 | ₩23,799 | ₩23,926 | +0.53% | 1.7만 |
|---|
| 2026.02.24 | ₩23,491 | ₩23,659 | ₩23,477 | ₩23,651 | +0.68% | 5.1천 |
|---|
| 2026.02.23 | ₩23,142 | ₩23,223 | ₩23,048 | ₩23,190 | +0.21% | 4.7천 |
|---|
| 2026.02.20 | ₩23,276 | ₩23,316 | ₩23,209 | ₩23,296 | +0.09% | 1.3천 |
|---|
| 2026.02.19 | ₩22,928 | ₩23,064 | ₩22,808 | ₩23,064 | +0.60% | 800 |
|---|
| 2026.02.18 | ₩23,169 | ₩23,303 | ₩23,135 | ₩23,156 | -0.06% | 3.1천 |
|---|
| 2026.02.17 | ₩22,767 | ₩22,827 | ₩22,673 | ₩22,754 | -0.06% | 8.3천 |
|---|
| 2026.02.13 | ₩23,055 | ₩23,182 | ₩23,035 | ₩23,055 | 0.00% | 1.6천 |
|---|
| 2026.02.12 | ₩23,424 | ₩23,584 | ₩23,156 | ₩23,162 | -1.12% | 1.8만 |
|---|
| 2026.02.11 | ₩23,611 | ₩23,745 | ₩23,571 | ₩23,698 | +0.37% | 1만 |
|---|
| 2026.02.10 | ₩23,476 | ₩23,491 | ₩23,371 | ₩23,410 | -0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩23,477 | ₩23,625 | ₩23,424 | ₩23,625 | +0.63% | 3.6천 |
|---|
| 2026.02.06 | ₩23,008 | ₩23,410 | ₩23,008 | ₩23,303 | +1.28% | 9.1천 |
|---|
| 2026.02.05 | ₩23,062 | ₩23,075 | ₩22,956 | ₩22,956 | -0.46% | 2.5천 |
|---|
| 2026.02.04 | ₩23,464 | ₩23,464 | ₩23,296 | ₩23,397 | -0.29% | 3.3천 |
|---|
| 2026.02.03 | ₩23,182 | ₩25,594 | ₩22,821 | ₩23,673 | +2.12% | 2만 |
|---|
| 2026.02.02 | ₩23,223 | ₩24,924 | ₩23,115 | ₩23,182 | -0.17% | 1.5만 |
|---|
| 2026.01.30 | ₩23,960 | ₩25,393 | ₩23,484 | ₩23,638 | -1.34% | 3.5만 |
|---|
| 2026.01.29 | ₩25,233 | ₩25,353 | ₩23,692 | ₩24,721 | -2.03% | 1.3만 |
|---|
| 2026.01.28 | ₩24,509 | ₩24,509 | ₩24,214 | ₩24,402 | -0.44% | 3.3천 |
|---|
| 2026.01.27 | ₩24,201 | ₩24,723 | ₩24,013 | ₩24,305 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩24,569 | ₩24,569 | ₩24,236 | ₩24,268 | -1.23% | 2천 |
|---|
| 2026.01.23 | ₩24,321 | ₩24,388 | ₩24,301 | ₩24,388 | +0.28% | 3.1천 |
|---|
| 2026.01.22 | ₩23,852 | ₩24,804 | ₩23,692 | ₩23,886 | +0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩23,919 | ₩25,219 | ₩23,765 | ₩23,866 | -0.22% | 1.4만 |
|---|
| 2026.01.20 | ₩23,705 | ₩25,338 | ₩23,625 | ₩23,712 | +0.03% | 1.9만 |
|---|
| 2026.01.16 | ₩23,906 | ₩23,906 | ₩23,692 | ₩23,785 | -0.50% | 9천 |
|---|
| 2026.01.15 | ₩24,335 | ₩24,482 | ₩24,295 | ₩24,348 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩24,482 | ₩24,656 | ₩24,415 | ₩24,623 | +0.57% | 5.3천 |
|---|
| 2026.01.13 | ₩24,281 | ₩25,313 | ₩24,080 | ₩24,114 | -0.69% | 1.7만 |
|---|
| 2026.01.12 | ₩23,866 | ₩25,393 | ₩23,866 | ₩24,214 | +1.46% | 2.5만 |
|---|
| 2026.01.09 | ₩23,785 | ₩23,919 | ₩23,745 | ₩23,819 | +0.14% | 8천 |
|---|
| 2026.01.08 | ₩23,182 | ₩25,192 | ₩23,182 | ₩23,256 | +0.32% | 9천 |
|---|
| 2026.01.07 | ₩24,120 | ₩24,214 | ₩23,517 | ₩23,598 | -2.17% | 9.8천 |
|---|
| 2026.01.06 | ₩23,973 | ₩25,460 | ₩23,852 | ₩24,053 | +0.34% | 2.1만 |
|---|
| 2026.01.05 | ₩23,089 | ₩25,460 | ₩23,022 | ₩23,310 | +0.96% | 9.1천 |
|---|
| 2026.01.02 | ₩22,901 | ₩22,901 | ₩22,646 | ₩22,712 | -0.83% | 8.8천 |
|---|
| 2025.12.31 | ₩22,566 | ₩22,766 | ₩22,566 | ₩22,720 | +0.68% | 3천 |
|---|
| 2025.12.30 | ₩22,605 | ₩22,780 | ₩22,605 | ₩22,657 | +0.23% | 2.4천 |
|---|
| 2025.12.29 | ₩22,137 | ₩22,218 | ₩22,043 | ₩22,062 | -0.34% | 1.6만 |
|---|
| 2025.12.26 | ₩22,177 | ₩24,697 | ₩22,043 | ₩22,090 | -0.39% | 1.4만 |
|---|
| 2025.12.24 | ₩21,983 | ₩22,084 | ₩21,909 | ₩21,966 | -0.08% | 3.5천 |
|---|
| 2025.12.23 | ₩21,923 | ₩23,383 | ₩21,858 | ₩21,858 | -0.29% | 1.5만 |
|---|
| 2025.12.22 | ₩21,883 | ₩22,137 | ₩21,601 | ₩21,720 | -0.74% | 8.8만 |
|---|
| 2025.12.19 | ₩24,173 | ₩24,254 | ₩24,134 | ₩24,187 | +0.06% | 2천 |
|---|
| 2025.12.18 | ₩23,732 | ₩23,893 | ₩23,732 | ₩23,859 | +0.54% | 3천 |
|---|
| 2025.12.17 | ₩23,638 | ₩23,771 | ₩23,638 | ₩23,685 | +0.20% | 1.7천 |
|---|
| 2025.12.16 | ₩23,450 | ₩23,537 | ₩23,450 | ₩23,537 | +0.37% | 1.7천 |
|---|
| 2025.12.15 | ₩23,558 | ₩23,558 | ₩23,491 | ₩23,504 | -0.23% | 4.1천 |
|---|
| 2025.12.12 | ₩23,584 | ₩23,625 | ₩23,410 | ₩23,551 | -0.14% | 3.2천 |
|---|
| 2025.12.11 | ₩23,705 | ₩23,772 | ₩23,657 | ₩23,732 | +0.11% | 1.3만 |
|---|
| 2025.12.10 | ₩23,464 | ₩23,625 | ₩23,450 | ₩23,584 | +0.51% | 3만 |
|---|
| 2025.12.09 | ₩23,544 | ₩23,544 | ₩23,397 | ₩23,417 | -0.54% | 8천 |
|---|
| 2025.12.08 | ₩23,705 | ₩23,718 | ₩23,517 | ₩23,631 | -0.31% | 7.8천 |
|---|
| 2025.12.05 | ₩23,759 | ₩23,785 | ₩23,611 | ₩23,704 | -0.23% | 1.3만 |
|---|
| 2025.12.04 | ₩23,663 | ₩23,665 | ₩23,558 | ₩23,638 | -0.11% | 5.7천 |
|---|
| 2025.12.03 | ₩23,638 | ₩23,678 | ₩23,544 | ₩23,658 | +0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩23,430 | ₩25,688 | ₩23,303 | ₩23,303 | -0.54% | 6.7천 |
|---|
| 2025.12.01 | ₩23,692 | ₩23,692 | ₩23,370 | ₩23,410 | -1.19% | 5.2천 |
|---|
| 2025.11.28 | ₩23,839 | ₩23,839 | ₩23,417 | ₩23,417 | -1.77% | 2.7천 |
|---|
| 2025.11.26 | ₩23,221 | ₩23,303 | ₩23,209 | ₩23,243 | +0.09% | 11.1만 |
|---|
| 2025.11.25 | ₩23,075 | ₩23,102 | ₩23,048 | ₩23,048 | -0.12% | 11.7만 |
|---|
| 2025.11.24 | ₩22,995 | ₩23,050 | ₩22,995 | ₩23,001 | +0.03% | 7.3천 |
|---|
| 2025.11.21 | ₩22,881 | ₩22,881 | ₩22,881 | ₩22,881 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩22,995 | ₩22,995 | ₩22,854 | ₩22,854 | -0.61% | 1.6천 |
|---|
| 2025.11.19 | ₩23,022 | ₩23,034 | ₩22,975 | ₩22,975 | -0.20% | 800 |
|---|
| 2025.11.18 | ₩22,922 | ₩23,276 | ₩22,850 | ₩22,850 | -0.32% | 6.3천 |
|---|
| 2025.11.17 | ₩22,901 | ₩22,955 | ₩22,901 | ₩22,914 | +0.06% | 400 |
|---|
| 2025.11.14 | ₩23,141 | ₩23,223 | ₩23,082 | ₩23,082 | -0.25% | 4.1천 |
|---|
| 2025.11.13 | ₩23,169 | ₩23,169 | ₩23,115 | ₩23,169 | 0.00% | 1.1천 |
|---|
| 2025.11.12 | ₩23,209 | ₩23,209 | ₩23,209 | ₩23,209 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩23,102 | ₩23,102 | ₩23,102 | ₩23,102 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩22,914 | ₩23,142 | ₩22,914 | ₩23,142 | +0.99% | 700 |
|---|
| 2025.11.07 | ₩22,897 | ₩22,901 | ₩22,847 | ₩22,901 | +0.02% | 3.4천 |
|---|
| 2025.11.06 | ₩22,997 | ₩22,997 | ₩22,834 | ₩22,893 | -0.45% | 2천 |
|---|
| 2025.11.05 | ₩23,075 | ₩23,075 | ₩23,062 | ₩23,062 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩23,050 | ₩23,089 | ₩23,050 | ₩23,089 | +0.17% | 200 |
|---|
| 2025.11.03 | ₩23,598 | ₩23,598 | ₩23,290 | ₩23,290 | -1.31% | 700 |
|---|
| 2025.10.31 | ₩23,303 | ₩23,437 | ₩23,303 | ₩23,437 | +0.58% | 200 |
|---|
| 2025.10.30 | ₩23,363 | ₩23,363 | ₩23,363 | ₩23,363 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩23,491 | ₩23,491 | ₩23,491 | ₩23,491 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩23,464 | ₩23,477 | ₩23,464 | ₩23,464 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩23,397 | ₩23,462 | ₩23,397 | ₩23,430 | +0.14% | 4.2천 |
|---|
| 2025.10.24 | ₩23,330 | ₩23,350 | ₩23,330 | ₩23,350 | +0.09% | 700 |
|---|
| 2025.10.23 | ₩23,298 | ₩23,298 | ₩23,283 | ₩23,283 | -0.06% | 400 |
|---|
| 2025.10.22 | ₩22,995 | ₩23,162 | ₩22,995 | ₩23,162 | +0.73% | 800 |
|---|
| 2025.10.21 | ₩22,835 | ₩22,928 | ₩22,807 | ₩22,847 | +0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩22,419 | ₩22,834 | ₩22,419 | ₩22,834 | +1.85% | 800 |
|---|
| 2025.10.17 | ₩22,579 | ₩22,661 | ₩22,579 | ₩22,661 | +0.36% | 500 |
|---|
| 2025.10.16 | ₩22,593 | ₩22,646 | ₩22,593 | ₩22,646 | +0.24% | 600 |
|---|
| 2025.10.15 | ₩22,392 | ₩22,392 | ₩22,385 | ₩22,385 | -0.03% | 700 |
|---|
| 2025.10.14 | ₩22,338 | ₩22,338 | ₩22,338 | ₩22,338 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩22,566 | ₩22,573 | ₩22,566 | ₩22,573 | +0.03% | 600 |
|---|
| 2025.10.10 | ₩22,646 | ₩22,646 | ₩22,298 | ₩22,352 | -1.30% | 1.8천 |
|---|