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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,212 | ₩23,355 | ₩22,963 | ₩23,098 | -0.49% | 2천 |
| 2026.09.28–2026.10.02 | ₩23,766 | ₩23,766 | ₩23,078 | ₩23,105 | -2.78% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩24,084 | ₩24,215 | ₩23,869 | ₩24,004 | -0.33% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩23,554 | ₩23,989 | ₩23,434 | ₩23,989 | +1.84% | 2천 |
| 2026.09.08–2026.09.11 | ₩24,138 | ₩24,527 | ₩23,709 | ₩23,802 | -1.39% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩23,916 | ₩24,095 | ₩23,785 | ₩24,095 | +0.75% | 5.5천 |
| 2026.08.24–2026.08.28 | ₩23,963 | ₩24,245 | ₩23,816 | ₩23,863 | -0.42% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,044 |
| ₩23,735 |
| ₩24,010 |
| +0.42% |
| 9.9천 |
| 2026.08.10–2026.08.14 | ₩23,884 | ₩24,191 | ₩23,762 | ₩23,890 | +0.02% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,735 | ₩23,970 | ₩23,709 | ₩23,923 | +0.79% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,682 | ₩23,816 | ₩23,487 | ₩23,816 | +0.57% | 7.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩23,662 | ₩23,883 | ₩23,574 | ₩23,675 | +0.06% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,675 | ₩23,910 | ₩23,615 | ₩23,769 | +0.40% | 4.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩23,320 | ₩23,896 | ₩23,320 | ₩23,615 | +1.27% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩23,293 | ₩23,427 | ₩23,132 | ₩23,340 | +0.20% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,527 | ₩24,641 | ₩23,269 | ₩23,601 | -3.77% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩24,795 | ₩24,795 | ₩24,500 | ₩24,560 | -0.95% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,251 | ₩25,251 | ₩24,580 | ₩24,942 | -1.22% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,122 | ₩26,323 | ₩25,184 | ₩25,231 | -3.41% | 12.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,874 | ₩27,490 | ₩25,150 | ₩25,854 | -0.08% | 6.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩25,539 | ₩25,881 | ₩25,539 | ₩25,807 | +1.05% | 3.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,841 | ₩26,389 | ₩25,452 | ₩25,499 | -1.32% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,117 | ₩25,760 | ₩25,117 | ₩25,572 | +1.82% | 8.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩25,485 | ₩25,536 | ₩25,210 | ₩25,358 | -0.50% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,996 | ₩25,571 | ₩24,919 | ₩25,512 | +2.07% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,486 | ₩25,142 | ₩24,164 | ₩24,915 | +1.75% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,936 | ₩24,258 | ₩23,762 | ₩24,252 | +1.32% | 6천 |
|---|
| 2026.03.30–2026.04.02 | ₩23,735 | ₩24,191 | ₩23,695 | ₩23,970 | +0.99% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩23,132 | ₩23,641 | ₩23,132 | ₩23,460 | +1.42% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,033 | ₩26,015 | ₩22,864 | ₩22,915 | -4.65% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,178 | ₩24,553 | ₩23,951 | ₩23,951 | -0.94% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,923 | ₩26,325 | ₩23,534 | ₩24,261 | +1.41% | 30.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,159 | ₩26,551 | ₩23,065 | ₩23,886 | +3.14% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,783 | ₩23,333 | ₩22,689 | ₩23,313 | +2.32% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,494 | ₩23,762 | ₩23,051 | ₩23,072 | -1.80% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,239 | ₩25,613 | ₩22,837 | ₩23,320 | +0.35% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,587 | ₩25,412 | ₩23,501 | ₩23,655 | -3.79% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,722 | ₩25,357 | ₩23,641 | ₩24,406 | +2.88% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,883 | ₩25,412 | ₩23,709 | ₩23,802 | -0.34% | 6.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,105 | ₩25,479 | ₩23,038 | ₩23,836 | +3.16% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,153 | ₩22,917 | ₩22,059 | ₩22,728 | +2.60% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,898 | ₩24,714 | ₩21,617 | ₩22,106 | +0.95% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,574 | ₩24,272 | ₩23,467 | ₩24,205 | +2.67% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,722 | ₩23,789 | ₩23,414 | ₩23,568 | -0.65% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,709 | ₩25,707 | ₩23,320 | ₩23,721 | +0.05% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,011 | ₩23,856 | ₩23,011 | ₩23,434 | +1.84% | 23.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,917 | ₩23,293 | ₩22,866 | ₩22,897 | -0.09% | 9.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩22,931 | ₩23,239 | ₩22,931 | ₩23,098 | +0.73% | 6.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩23,615 | ₩23,615 | ₩22,850 | ₩22,917 | -2.95% | 7천 |
|---|
| 2025.10.27–2025.10.31 | ₩23,414 | ₩23,507 | ₩23,320 | ₩23,454 | +0.17% | 6.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩22,435 | ₩23,367 | ₩22,435 | ₩23,367 | +4.15% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩22,582 | ₩22,677 | ₩22,354 | ₩22,677 | +0.42% | 2.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩22,663 | ₩22,663 | ₩22,314 | ₩22,368 | -1.30% | 1.8천 |
|---|