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 | ₩23,131 | ₩23,131 | ₩23,097 | ₩23,097 | -0.14% | 300 |
| 2026.10.08 | ₩22,983 | ₩22,983 | ₩22,962 | ₩22,962 | -0.09% | 800 |
| 2026.10.07 | ₩23,278 | ₩23,278 | ₩23,258 | ₩23,258 | -0.09% | 400 |
| 2026.10.06 | ₩23,345 | ₩23,353 | ₩23,291 | ₩23,291 | -0.23% | 300 |
| 2026.10.05 | ₩23,211 | ₩23,231 | ₩23,211 | ₩23,231 | +0.09% | 200 |
| 2026.10.02 | ₩23,077 | ₩23,171 | ₩23,077 | ₩23,104 | +0.12% | 900 |
| 2026.10.01 | ₩23,345 | ₩23,426 | ₩23,077 | ₩23,238 | -0.46% | 1.4만 |
| 2026.09.30 | ₩23,412 | ₩23,526 | ₩23,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,526 |
| +0.49% |
| 500 |
| 2026.09.29 | ₩23,452 | ₩23,600 | ₩23,452 | ₩23,600 | +0.63% | 500 |
|---|
| 2026.09.28 | ₩23,765 | ₩23,765 | ₩23,687 | ₩23,687 | -0.33% | 400 |
|---|
| 2026.09.25 | ₩24,016 | ₩24,056 | ₩24,002 | ₩24,002 | -0.06% | 500 |
|---|
| 2026.09.24 | ₩23,868 | ₩24,062 | ₩23,868 | ₩24,062 | +0.81% | 1.3천 |
|---|
| 2026.09.23 | ₩23,935 | ₩24,053 | ₩23,922 | ₩24,053 | +0.49% | 2.9천 |
|---|
| 2026.09.22 | ₩24,176 | ₩24,214 | ₩24,136 | ₩24,214 | +0.16% | 400 |
|---|
| 2026.09.21 | ₩24,083 | ₩24,083 | ₩23,995 | ₩23,995 | -0.36% | 2.6천 |
|---|
| 2026.09.18 | ₩23,987 | ₩23,987 | ₩23,987 | ₩23,987 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩23,814 | ₩23,814 | ₩23,814 | ₩23,814 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩23,627 | ₩23,627 | ₩23,519 | ₩23,519 | -0.45% | 300 |
|---|
| 2026.09.15 | ₩23,640 | ₩23,640 | ₩23,432 | ₩23,472 | -0.71% | 600 |
|---|
| 2026.09.14 | ₩23,553 | ₩23,680 | ₩23,553 | ₩23,599 | +0.19% | 500 |
|---|
| 2026.09.11 | ₩23,788 | ₩23,868 | ₩23,707 | ₩23,801 | +0.06% | 9.9천 |
|---|
| 2026.09.10 | ₩23,767 | ₩23,801 | ₩23,707 | ₩23,707 | -0.25% | 1.1천 |
|---|
| 2026.09.09 | ₩24,371 | ₩24,525 | ₩24,371 | ₩24,391 | +0.08% | 3.2천 |
|---|
| 2026.09.08 | ₩24,136 | ₩24,297 | ₩24,029 | ₩24,099 | -0.16% | 1.3천 |
|---|
| 2026.09.04 | ₩24,056 | ₩24,093 | ₩24,056 | ₩24,093 | +0.16% | 2.8천 |
|---|
| 2026.09.03 | ₩23,935 | ₩24,029 | ₩23,881 | ₩24,029 | +0.39% | 1.4천 |
|---|
| 2026.09.02 | ₩23,928 | ₩23,948 | ₩23,928 | ₩23,948 | +0.08% | 1천 |
|---|
| 2026.09.01 | ₩23,784 | ₩23,784 | ₩23,784 | ₩23,784 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩23,915 | ₩23,915 | ₩23,915 | ₩23,915 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩23,928 | ₩23,944 | ₩23,861 | ₩23,861 | -0.28% | 1.6천 |
|---|
| 2026.08.27 | ₩23,814 | ₩23,868 | ₩23,814 | ₩23,868 | +0.23% | 400 |
|---|
| 2026.08.26 | ₩23,948 | ₩24,109 | ₩23,861 | ₩23,928 | -0.08% | 5.5천 |
|---|
| 2026.08.25 | ₩23,935 | ₩24,243 | ₩23,935 | ₩24,022 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩23,962 | ₩23,962 | ₩23,962 | ₩23,962 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,022 | ₩24,022 | ₩24,009 | ₩24,009 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩23,788 | ₩23,841 | ₩23,734 | ₩23,734 | -0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩23,962 | ₩24,042 | ₩23,934 | ₩23,948 | -0.06% | 3.3천 |
|---|
| 2026.08.18 | ₩23,962 | ₩23,962 | ₩23,767 | ₩23,814 | -0.62% | 4.8천 |
|---|
| 2026.08.17 | ₩23,908 | ₩23,908 | ₩23,908 | ₩23,908 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩23,962 | ₩23,975 | ₩23,888 | ₩23,888 | -0.31% | 2.9천 |
|---|
| 2026.08.13 | ₩23,861 | ₩23,861 | ₩23,814 | ₩23,814 | -0.20% | 500 |
|---|
| 2026.08.12 | ₩23,935 | ₩23,962 | ₩23,761 | ₩23,962 | +0.11% | 13만 |
|---|
| 2026.08.11 | ₩24,123 | ₩24,190 | ₩24,123 | ₩24,156 | +0.14% | 2.2천 |
|---|
| 2026.08.10 | ₩23,883 | ₩24,016 | ₩23,814 | ₩24,002 | +0.50% | 6.7천 |
|---|
| 2026.08.07 | ₩23,881 | ₩23,969 | ₩23,881 | ₩23,922 | +0.17% | 2.2천 |
|---|
| 2026.08.06 | ₩23,767 | ₩23,814 | ₩23,767 | ₩23,814 | +0.20% | 500 |
|---|
| 2026.08.05 | ₩23,908 | ₩23,908 | ₩23,908 | ₩23,908 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩23,761 | ₩23,784 | ₩23,721 | ₩23,784 | +0.10% | 1.1천 |
|---|
| 2026.08.03 | ₩23,734 | ₩23,734 | ₩23,707 | ₩23,734 | 0.00% | 7.2천 |
|---|
| 2026.07.31 | ₩23,586 | ₩23,814 | ₩23,586 | ₩23,814 | +0.97% | 900 |
|---|
| 2026.07.30 | ₩23,754 | ₩23,814 | ₩23,754 | ₩23,814 | +0.25% | 600 |
|---|
| 2026.07.29 | ₩23,533 | ₩23,648 | ₩23,519 | ₩23,648 | +0.49% | 4천 |
|---|
| 2026.07.28 | ₩23,694 | ₩23,694 | ₩23,486 | ₩23,486 | -0.88% | 1.5천 |
|---|
| 2026.07.27 | ₩23,680 | ₩23,700 | ₩23,667 | ₩23,700 | +0.08% | 800 |
|---|
| 2026.07.24 | ₩23,680 | ₩23,680 | ₩23,640 | ₩23,674 | -0.03% | 1천 |
|---|
| 2026.07.23 | ₩23,794 | ₩23,794 | ₩23,774 | ₩23,774 | -0.08% | 600 |
|---|
| 2026.07.22 | ₩23,861 | ₩23,861 | ₩23,855 | ₩23,855 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩23,841 | ₩23,881 | ₩23,841 | ₩23,848 | +0.03% | 1.4천 |
|---|
| 2026.07.20 | ₩23,660 | ₩23,828 | ₩23,573 | ₩23,828 | +0.71% | 8.1천 |
|---|
| 2026.07.17 | ₩23,613 | ₩23,767 | ₩23,613 | ₩23,767 | +0.65% | 700 |
|---|
| 2026.07.16 | ₩23,828 | ₩23,908 | ₩23,782 | ₩23,782 | -0.19% | 1천 |
|---|
| 2026.07.15 | ₩23,640 | ₩23,754 | ₩23,640 | ₩23,754 | +0.48% | 200 |
|---|
| 2026.07.14 | ₩23,694 | ₩23,828 | ₩23,694 | ₩23,734 | +0.17% | 2.4천 |
|---|
| 2026.07.13 | ₩23,674 | ₩23,674 | ₩23,674 | ₩23,674 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩23,881 | ₩23,895 | ₩23,385 | ₩23,613 | -1.12% | 1.9천 |
|---|
| 2026.07.09 | ₩23,715 | ₩23,715 | ₩23,653 | ₩23,707 | -0.03% | 400 |
|---|
| 2026.07.08 | ₩23,358 | ₩23,446 | ₩23,358 | ₩23,439 | +0.34% | 800 |
|---|
| 2026.07.07 | ₩23,439 | ₩23,439 | ₩23,373 | ₩23,385 | -0.23% | 400 |
|---|
| 2026.07.06 | ₩23,318 | ₩23,506 | ₩23,318 | ₩23,493 | +0.75% | 1.1천 |
|---|
| 2026.07.02 | ₩23,372 | ₩23,372 | ₩23,198 | ₩23,338 | -0.14% | 3.7천 |
|---|
| 2026.07.01 | ₩23,265 | ₩23,358 | ₩23,265 | ₩23,358 | +0.40% | 1.4천 |
|---|
| 2026.06.30 | ₩23,265 | ₩23,426 | ₩23,251 | ₩23,265 | 0.00% | 3.1천 |
|---|
| 2026.06.29 | ₩23,291 | ₩23,291 | ₩23,131 | ₩23,251 | -0.17% | 1.8천 |
|---|
| 2026.06.26 | ₩23,452 | ₩23,600 | ₩23,452 | ₩23,600 | +0.63% | 200 |
|---|
| 2026.06.25 | ₩23,412 | ₩24,639 | ₩23,412 | ₩23,560 | +0.63% | 2.4천 |
|---|
| 2026.06.24 | ₩23,399 | ₩23,399 | ₩23,267 | ₩23,332 | -0.29% | 2.1천 |
|---|
| 2026.06.23 | ₩23,814 | ₩23,922 | ₩23,814 | ₩23,855 | +0.17% | 1.1천 |
|---|
| 2026.06.22 | ₩24,525 | ₩24,525 | ₩24,391 | ₩24,430 | -0.39% | 700 |
|---|
| 2026.06.18 | ₩24,559 | ₩24,559 | ₩24,498 | ₩24,559 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩24,674 | ₩24,674 | ₩24,518 | ₩24,518 | -0.63% | 900 |
|---|
| 2026.06.16 | ₩24,686 | ₩24,686 | ₩24,686 | ₩24,686 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩24,793 | ₩24,793 | ₩24,619 | ₩24,639 | -0.62% | 1.1천 |
|---|
| 2026.06.12 | ₩24,901 | ₩24,941 | ₩24,901 | ₩24,941 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩24,606 | ₩24,847 | ₩24,606 | ₩24,820 | +0.87% | 1.3천 |
|---|
| 2026.06.10 | ₩24,740 | ₩24,880 | ₩24,579 | ₩24,579 | -0.65% | 2.6천 |
|---|
| 2026.06.09 | ₩25,142 | ₩25,142 | ₩24,888 | ₩24,961 | -0.72% | 4.6천 |
|---|
| 2026.06.08 | ₩25,249 | ₩25,249 | ₩25,196 | ₩25,209 | -0.16% | 1.4천 |
|---|
| 2026.06.05 | ₩25,182 | ₩25,229 | ₩25,182 | ₩25,229 | +0.19% | 400 |
|---|
| 2026.06.04 | ₩25,725 | ₩25,725 | ₩25,584 | ₩25,584 | -0.55% | 700 |
|---|
| 2026.06.03 | ₩25,920 | ₩25,920 | ₩25,718 | ₩25,792 | -0.49% | 2천 |
|---|
| 2026.06.02 | ₩26,295 | ₩26,322 | ₩26,228 | ₩26,228 | -0.25% | 1.4천 |
|---|
| 2026.06.01 | ₩26,121 | ₩26,134 | ₩26,081 | ₩26,081 | -0.15% | 11.8만 |
|---|
| 2026.05.29 | ₩25,732 | ₩25,853 | ₩25,732 | ₩25,853 | +0.47% | 1.1천 |
|---|
| 2026.05.28 | ₩25,853 | ₩25,960 | ₩25,853 | ₩25,893 | +0.16% | 500 |
|---|
| 2026.05.27 | ₩25,759 | ₩27,488 | ₩25,149 | ₩25,665 | -0.36% | 3.6천 |
|---|
| 2026.05.26 | ₩25,873 | ₩25,920 | ₩25,812 | ₩25,913 | +0.16% | 1.2천 |
|---|
| 2026.05.22 | ₩25,812 | ₩25,839 | ₩25,718 | ₩25,806 | -0.03% | 900 |
|---|
| 2026.05.21 | ₩25,698 | ₩25,786 | ₩25,639 | ₩25,705 | +0.03% | 1천 |
|---|
| 2026.05.20 | ₩25,839 | ₩25,839 | ₩25,839 | ₩25,839 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩25,879 | ₩25,879 | ₩25,564 | ₩25,564 | -1.22% | 1천 |
|---|
| 2026.05.18 | ₩25,537 | ₩25,564 | ₩25,537 | ₩25,564 | +0.11% | 400 |
|---|
| 2026.05.15 | ₩25,477 | ₩25,571 | ₩25,450 | ₩25,497 | +0.08% | 4.1천 |
|---|
| 2026.05.14 | ₩26,248 | ₩26,248 | ₩25,991 | ₩25,999 | -0.95% | 1.9천 |
|---|
| 2026.05.13 | ₩26,376 | ₩26,388 | ₩26,081 | ₩26,154 | -0.84% | 4천 |
|---|
| 2026.05.12 | ₩26,013 | ₩26,148 | ₩25,906 | ₩26,148 | +0.52% | 3천 |
|---|
| 2026.05.11 | ₩25,839 | ₩26,074 | ₩25,826 | ₩26,074 | +0.91% | 3천 |
|---|
| 2026.05.08 | ₩25,544 | ₩25,571 | ₩25,531 | ₩25,571 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩25,544 | ₩25,544 | ₩25,477 | ₩25,477 | -0.26% | 1천 |
|---|
| 2026.05.06 | ₩25,759 | ₩25,759 | ₩25,598 | ₩25,678 | -0.31% | 4.1천 |
|---|
| 2026.05.05 | ₩25,598 | ₩25,692 | ₩25,598 | ₩25,645 | +0.18% | 2천 |
|---|
| 2026.05.04 | ₩25,115 | ₩25,175 | ₩25,115 | ₩25,175 | +0.24% | 600 |
|---|
| 2026.05.01 | ₩25,430 | ₩25,535 | ₩25,356 | ₩25,356 | -0.29% | 2.8천 |
|---|
| 2026.04.30 | ₩25,269 | ₩25,477 | ₩25,269 | ₩25,437 | +0.66% | 3천 |
|---|
| 2026.04.29 | ₩25,370 | ₩25,370 | ₩25,209 | ₩25,242 | -0.50% | 800 |
|---|
| 2026.04.28 | ₩25,430 | ₩25,462 | ₩25,303 | ₩25,397 | -0.13% | 1.9천 |
|---|
| 2026.04.27 | ₩25,484 | ₩25,491 | ₩25,484 | ₩25,491 | +0.03% | 1.7천 |
|---|
| 2026.04.24 | ₩25,423 | ₩25,570 | ₩25,423 | ₩25,511 | +0.34% | 2.7천 |
|---|
| 2026.04.23 | ₩25,330 | ₩25,397 | ₩25,330 | ₩25,397 | +0.26% | 1.8천 |
|---|
| 2026.04.22 | ₩25,155 | ₩25,423 | ₩25,155 | ₩25,378 | +0.88% | 4천 |
|---|
| 2026.04.21 | ₩24,918 | ₩24,961 | ₩24,918 | ₩24,937 | +0.08% | 900 |
|---|
| 2026.04.20 | ₩24,994 | ₩25,154 | ₩24,954 | ₩25,068 | +0.30% | 3.6만 |
|---|
| 2026.04.17 | ₩24,966 | ₩25,035 | ₩24,163 | ₩24,914 | -0.21% | 4.1천 |
|---|
| 2026.04.16 | ₩25,095 | ₩25,095 | ₩25,095 | ₩25,095 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩24,968 | ₩25,141 | ₩24,954 | ₩25,108 | +0.56% | 3.8천 |
|---|
| 2026.04.14 | ₩24,901 | ₩24,903 | ₩24,874 | ₩24,903 | +0.01% | 1.1천 |
|---|
| 2026.04.13 | ₩24,485 | ₩24,820 | ₩24,431 | ₩24,753 | +1.10% | 3.3천 |
|---|
| 2026.04.10 | ₩24,123 | ₩24,257 | ₩24,123 | ₩24,250 | +0.53% | 700 |
|---|
| 2026.04.09 | ₩23,868 | ₩23,948 | ₩23,868 | ₩23,948 | +0.34% | 1.5천 |
|---|
| 2026.04.08 | ₩24,049 | ₩24,096 | ₩24,049 | ₩24,083 | +0.14% | 1.5천 |
|---|
| 2026.04.07 | ₩23,814 | ₩23,828 | ₩23,761 | ₩23,828 | +0.06% | 800 |
|---|
| 2026.04.06 | ₩23,935 | ₩23,935 | ₩23,839 | ₩23,922 | -0.06% | 1.5천 |
|---|
| 2026.04.02 | ₩24,005 | ₩24,062 | ₩23,935 | ₩23,969 | -0.15% | 1.8천 |
|---|
| 2026.04.01 | ₩24,190 | ₩24,190 | ₩24,109 | ₩24,109 | -0.33% | 300 |
|---|
| 2026.03.31 | ₩23,895 | ₩23,942 | ₩23,868 | ₩23,942 | +0.20% | 3.4천 |
|---|
| 2026.03.30 | ₩23,734 | ₩23,841 | ₩23,694 | ₩23,841 | +0.45% | 3.4천 |
|---|
| 2026.03.27 | ₩23,466 | ₩23,466 | ₩23,428 | ₩23,459 | -0.03% | 800 |
|---|
| 2026.03.26 | ₩23,600 | ₩23,640 | ₩23,344 | ₩23,344 | -1.09% | 4.6천 |
|---|
| 2026.03.25 | ₩23,385 | ₩23,446 | ₩23,385 | ₩23,439 | +0.23% | 300 |
|---|
| 2026.03.24 | ₩23,184 | ₩23,318 | ₩23,184 | ₩23,285 | +0.43% | 3.2천 |
|---|
| 2026.03.23 | ₩23,131 | ₩23,412 | ₩23,131 | ₩23,291 | +0.70% | 3.1천 |
|---|
| 2026.03.20 | ₩23,144 | ₩23,157 | ₩22,862 | ₩22,913 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩22,983 | ₩23,399 | ₩22,983 | ₩23,352 | +1.60% | 7.9천 |
|---|
| 2026.03.18 | ₩23,774 | ₩23,922 | ₩23,627 | ₩23,707 | -0.28% | 6.6천 |
|---|
| 2026.03.17 | ₩24,150 | ₩24,150 | ₩23,855 | ₩23,922 | -0.94% | 9.8천 |
|---|
| 2026.03.16 | ₩24,032 | ₩26,013 | ₩23,989 | ₩24,139 | +0.45% | 7.6천 |
|---|
| 2026.03.13 | ₩24,163 | ₩24,163 | ₩23,950 | ₩23,950 | -0.88% | 4.9천 |
|---|
| 2026.03.12 | ₩24,471 | ₩24,552 | ₩24,431 | ₩24,485 | +0.05% | 4.5천 |
|---|
| 2026.03.11 | ₩24,473 | ₩24,538 | ₩24,351 | ₩24,415 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩24,324 | ₩24,378 | ₩24,206 | ₩24,206 | -0.49% | 2천 |
|---|
| 2026.03.09 | ₩24,176 | ₩24,256 | ₩24,042 | ₩24,256 | +0.33% | 5.1천 |
|---|
| 2026.03.06 | ₩23,935 | ₩25,450 | ₩23,895 | ₩24,260 | +1.36% | 1.1만 |
|---|
| 2026.03.05 | ₩23,707 | ₩23,840 | ₩23,694 | ₩23,828 | +0.51% | 8.2천 |
|---|
| 2026.03.04 | ₩26,317 | ₩26,323 | ₩23,995 | ₩24,002 | -8.79% | 27.9만 |
|---|
| 2026.03.03 | ₩23,533 | ₩23,758 | ₩23,533 | ₩23,694 | +0.68% | 4.4천 |
|---|
| 2026.03.02 | ₩23,922 | ₩23,922 | ₩23,694 | ₩23,808 | -0.48% | 2.1천 |
|---|
| 2026.02.27 | ₩23,884 | ₩23,884 | ₩23,884 | ₩23,884 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩23,801 | ₩23,868 | ₩23,560 | ₩23,868 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,814 | ₩26,550 | ₩23,814 | ₩23,942 | +0.53% | 1.7만 |
|---|
| 2026.02.24 | ₩23,506 | ₩23,675 | ₩23,493 | ₩23,667 | +0.68% | 5.1천 |
|---|
| 2026.02.23 | ₩23,157 | ₩23,238 | ₩23,063 | ₩23,206 | +0.21% | 4.7천 |
|---|
| 2026.02.20 | ₩23,291 | ₩23,332 | ₩23,224 | ₩23,312 | +0.09% | 1.3천 |
|---|
| 2026.02.19 | ₩22,943 | ₩23,080 | ₩22,823 | ₩23,080 | +0.60% | 800 |
|---|
| 2026.02.18 | ₩23,184 | ₩23,318 | ₩23,151 | ₩23,171 | -0.06% | 3.1천 |
|---|
| 2026.02.17 | ₩22,782 | ₩22,842 | ₩22,688 | ₩22,768 | -0.06% | 8.3천 |
|---|
| 2026.02.13 | ₩23,070 | ₩23,198 | ₩23,050 | ₩23,070 | 0.00% | 1.6천 |
|---|
| 2026.02.12 | ₩23,439 | ₩23,600 | ₩23,171 | ₩23,177 | -1.12% | 1.8만 |
|---|
| 2026.02.11 | ₩23,627 | ₩23,761 | ₩23,586 | ₩23,714 | +0.37% | 1만 |
|---|
| 2026.02.10 | ₩23,491 | ₩23,506 | ₩23,387 | ₩23,426 | -0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩23,493 | ₩23,640 | ₩23,439 | ₩23,640 | +0.63% | 3.6천 |
|---|
| 2026.02.06 | ₩23,023 | ₩23,426 | ₩23,023 | ₩23,318 | +1.28% | 9.1천 |
|---|
| 2026.02.05 | ₩23,077 | ₩23,090 | ₩22,971 | ₩22,971 | -0.46% | 2.5천 |
|---|
| 2026.02.04 | ₩23,479 | ₩23,479 | ₩23,312 | ₩23,412 | -0.29% | 3.3천 |
|---|
| 2026.02.03 | ₩23,198 | ₩25,611 | ₩22,836 | ₩23,688 | +2.12% | 2만 |
|---|
| 2026.02.02 | ₩23,238 | ₩24,941 | ₩23,131 | ₩23,198 | -0.17% | 1.5만 |
|---|
| 2026.01.30 | ₩23,975 | ₩25,410 | ₩23,499 | ₩23,653 | -1.34% | 3.5만 |
|---|
| 2026.01.29 | ₩25,249 | ₩25,370 | ₩23,707 | ₩24,737 | -2.03% | 1.3만 |
|---|
| 2026.01.28 | ₩24,525 | ₩24,525 | ₩24,230 | ₩24,418 | -0.44% | 3.3천 |
|---|
| 2026.01.27 | ₩24,217 | ₩24,740 | ₩24,029 | ₩24,321 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩24,585 | ₩24,585 | ₩24,252 | ₩24,284 | -1.23% | 2천 |
|---|
| 2026.01.23 | ₩24,337 | ₩24,404 | ₩24,317 | ₩24,404 | +0.28% | 3.1천 |
|---|
| 2026.01.22 | ₩23,868 | ₩24,820 | ₩23,707 | ₩23,902 | +0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩23,935 | ₩25,236 | ₩23,781 | ₩23,881 | -0.22% | 1.4만 |
|---|
| 2026.01.20 | ₩23,721 | ₩25,355 | ₩23,640 | ₩23,727 | +0.03% | 1.9만 |
|---|
| 2026.01.16 | ₩23,922 | ₩23,922 | ₩23,707 | ₩23,801 | -0.50% | 9천 |
|---|
| 2026.01.15 | ₩24,351 | ₩24,498 | ₩24,311 | ₩24,364 | +0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩24,498 | ₩24,673 | ₩24,431 | ₩24,639 | +0.57% | 5.3천 |
|---|
| 2026.01.13 | ₩24,297 | ₩25,330 | ₩24,096 | ₩24,129 | -0.69% | 1.7만 |
|---|
| 2026.01.12 | ₩23,881 | ₩25,410 | ₩23,881 | ₩24,230 | +1.46% | 2.5만 |
|---|
| 2026.01.09 | ₩23,801 | ₩23,935 | ₩23,761 | ₩23,834 | +0.14% | 8천 |
|---|
| 2026.01.08 | ₩23,198 | ₩25,209 | ₩23,198 | ₩23,271 | +0.32% | 9천 |
|---|
| 2026.01.07 | ₩24,136 | ₩24,230 | ₩23,533 | ₩23,613 | -2.17% | 9.8천 |
|---|
| 2026.01.06 | ₩23,989 | ₩25,477 | ₩23,868 | ₩24,069 | +0.34% | 2.1만 |
|---|
| 2026.01.05 | ₩23,104 | ₩25,477 | ₩23,037 | ₩23,325 | +0.96% | 9.1천 |
|---|
| 2026.01.02 | ₩22,916 | ₩22,916 | ₩22,661 | ₩22,727 | -0.83% | 8.8천 |
|---|
| 2025.12.31 | ₩22,581 | ₩22,781 | ₩22,581 | ₩22,735 | +0.68% | 3천 |
|---|
| 2025.12.30 | ₩22,620 | ₩22,795 | ₩22,620 | ₩22,672 | +0.23% | 2.4천 |
|---|
| 2025.12.29 | ₩22,152 | ₩22,232 | ₩22,058 | ₩22,077 | -0.34% | 1.6만 |
|---|
| 2025.12.26 | ₩22,192 | ₩24,713 | ₩22,058 | ₩22,105 | -0.39% | 1.4만 |
|---|
| 2025.12.24 | ₩21,997 | ₩22,098 | ₩21,924 | ₩21,980 | -0.08% | 3.5천 |
|---|
| 2025.12.23 | ₩21,937 | ₩23,399 | ₩21,873 | ₩21,873 | -0.29% | 1.5만 |
|---|
| 2025.12.22 | ₩21,897 | ₩22,152 | ₩21,615 | ₩21,735 | -0.74% | 8.8만 |
|---|
| 2025.12.19 | ₩24,188 | ₩24,270 | ₩24,150 | ₩24,203 | +0.06% | 2천 |
|---|
| 2025.12.18 | ₩23,747 | ₩23,908 | ₩23,747 | ₩23,875 | +0.54% | 3천 |
|---|
| 2025.12.17 | ₩23,653 | ₩23,786 | ₩23,653 | ₩23,700 | +0.20% | 1.7천 |
|---|
| 2025.12.16 | ₩23,466 | ₩23,553 | ₩23,466 | ₩23,553 | +0.37% | 1.7천 |
|---|
| 2025.12.15 | ₩23,573 | ₩23,573 | ₩23,506 | ₩23,519 | -0.23% | 4.1천 |
|---|
| 2025.12.12 | ₩23,600 | ₩23,640 | ₩23,426 | ₩23,566 | -0.14% | 3.2천 |
|---|
| 2025.12.11 | ₩23,721 | ₩23,788 | ₩23,672 | ₩23,747 | +0.11% | 1.3만 |
|---|
| 2025.12.10 | ₩23,479 | ₩23,640 | ₩23,466 | ₩23,600 | +0.51% | 3만 |
|---|
| 2025.12.09 | ₩23,560 | ₩23,560 | ₩23,412 | ₩23,432 | -0.54% | 8천 |
|---|
| 2025.12.08 | ₩23,721 | ₩23,734 | ₩23,533 | ₩23,647 | -0.31% | 7.8천 |
|---|
| 2025.12.05 | ₩23,774 | ₩23,801 | ₩23,627 | ₩23,719 | -0.23% | 1.3만 |
|---|
| 2025.12.04 | ₩23,679 | ₩23,680 | ₩23,573 | ₩23,653 | -0.11% | 5.7천 |
|---|
| 2025.12.03 | ₩23,653 | ₩23,694 | ₩23,560 | ₩23,674 | +0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩23,446 | ₩25,705 | ₩23,318 | ₩23,318 | -0.54% | 6.7천 |
|---|
| 2025.12.01 | ₩23,707 | ₩23,707 | ₩23,385 | ₩23,426 | -1.19% | 5.2천 |
|---|
| 2025.11.28 | ₩23,855 | ₩23,855 | ₩23,432 | ₩23,432 | -1.77% | 2.7천 |
|---|
| 2025.11.26 | ₩23,236 | ₩23,318 | ₩23,224 | ₩23,258 | +0.09% | 11.1만 |
|---|
| 2025.11.25 | ₩23,090 | ₩23,117 | ₩23,063 | ₩23,063 | -0.12% | 11.7만 |
|---|
| 2025.11.24 | ₩23,010 | ₩23,065 | ₩23,010 | ₩23,017 | +0.03% | 7.3천 |
|---|
| 2025.11.21 | ₩22,896 | ₩22,896 | ₩22,896 | ₩22,896 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩23,010 | ₩23,010 | ₩22,869 | ₩22,869 | -0.61% | 1.6천 |
|---|
| 2025.11.19 | ₩23,037 | ₩23,049 | ₩22,990 | ₩22,990 | -0.20% | 800 |
|---|
| 2025.11.18 | ₩22,937 | ₩23,291 | ₩22,865 | ₩22,865 | -0.32% | 6.3천 |
|---|
| 2025.11.17 | ₩22,916 | ₩22,970 | ₩22,916 | ₩22,929 | +0.06% | 400 |
|---|
| 2025.11.14 | ₩23,156 | ₩23,238 | ₩23,097 | ₩23,097 | -0.25% | 4.1천 |
|---|
| 2025.11.13 | ₩23,184 | ₩23,184 | ₩23,131 | ₩23,184 | 0.00% | 1.1천 |
|---|
| 2025.11.12 | ₩23,224 | ₩23,224 | ₩23,224 | ₩23,224 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩22,929 | ₩23,157 | ₩22,929 | ₩23,157 | +0.99% | 700 |
|---|
| 2025.11.07 | ₩22,912 | ₩22,916 | ₩22,862 | ₩22,916 | +0.02% | 3.4천 |
|---|
| 2025.11.06 | ₩23,013 | ₩23,013 | ₩22,849 | ₩22,908 | -0.45% | 2천 |
|---|
| 2025.11.05 | ₩23,090 | ₩23,090 | ₩23,077 | ₩23,077 | -0.06% | 700 |
|---|
| 2025.11.04 | ₩23,065 | ₩23,104 | ₩23,065 | ₩23,104 | +0.17% | 200 |
|---|
| 2025.11.03 | ₩23,613 | ₩23,613 | ₩23,305 | ₩23,305 | -1.31% | 700 |
|---|
| 2025.10.31 | ₩23,318 | ₩23,452 | ₩23,318 | ₩23,452 | +0.58% | 200 |
|---|
| 2025.10.30 | ₩23,379 | ₩23,379 | ₩23,379 | ₩23,379 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩23,506 | ₩23,506 | ₩23,506 | ₩23,506 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩23,479 | ₩23,493 | ₩23,479 | ₩23,479 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩23,412 | ₩23,478 | ₩23,412 | ₩23,446 | +0.14% | 4.2천 |
|---|
| 2025.10.24 | ₩23,345 | ₩23,365 | ₩23,345 | ₩23,365 | +0.09% | 700 |
|---|
| 2025.10.23 | ₩23,313 | ₩23,313 | ₩23,298 | ₩23,298 | -0.06% | 400 |
|---|
| 2025.10.22 | ₩23,010 | ₩23,177 | ₩23,010 | ₩23,177 | +0.73% | 800 |
|---|
| 2025.10.21 | ₩22,850 | ₩22,943 | ₩22,822 | ₩22,862 | +0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩22,433 | ₩22,849 | ₩22,433 | ₩22,849 | +1.85% | 800 |
|---|
| 2025.10.17 | ₩22,594 | ₩22,676 | ₩22,594 | ₩22,676 | +0.36% | 500 |
|---|
| 2025.10.16 | ₩22,608 | ₩22,661 | ₩22,608 | ₩22,661 | +0.24% | 600 |
|---|
| 2025.10.15 | ₩22,406 | ₩22,406 | ₩22,400 | ₩22,400 | -0.03% | 700 |
|---|
| 2025.10.14 | ₩22,353 | ₩22,353 | ₩22,353 | ₩22,353 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩22,581 | ₩22,587 | ₩22,581 | ₩22,587 | +0.03% | 600 |
|---|
| 2025.10.10 | ₩22,661 | ₩22,661 | ₩22,313 | ₩22,366 | -1.30% | 1.8천 |
|---|