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 | ₩23,211 | ₩23,353 | ₩22,962 | ₩23,097 | -0.49% | 2천 |
| 2026.09.28–2026.10.02 | ₩23,765 | ₩23,765 | ₩23,077 | ₩23,104 | -2.78% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩24,083 | ₩24,214 | ₩23,868 | ₩24,002 | -0.33% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩23,553 | ₩23,987 | ₩23,432 | ₩23,987 | +1.84% | 2천 |
| 2026.09.08–2026.09.11 | ₩24,136 | ₩24,525 | ₩23,707 | ₩23,801 | -1.39% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩23,915 | ₩24,093 | ₩23,784 | ₩24,093 | +0.75% | 5.5천 |
| 2026.08.24–2026.08.28 | ₩23,962 | ₩24,243 | ₩23,814 | ₩23,861 | -0.42% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,042 |
| ₩23,734 |
| ₩24,009 |
| +0.42% |
| 9.9천 |
| 2026.08.10–2026.08.14 | ₩23,883 | ₩24,190 | ₩23,761 | ₩23,888 | +0.02% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,734 | ₩23,969 | ₩23,707 | ₩23,922 | +0.79% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,680 | ₩23,814 | ₩23,486 | ₩23,814 | +0.57% | 7.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩23,660 | ₩23,881 | ₩23,573 | ₩23,674 | +0.06% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,674 | ₩23,908 | ₩23,613 | ₩23,767 | +0.40% | 4.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩23,318 | ₩23,895 | ₩23,318 | ₩23,613 | +1.27% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩23,291 | ₩23,426 | ₩23,131 | ₩23,338 | +0.20% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,525 | ₩24,639 | ₩23,267 | ₩23,600 | -3.77% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩24,793 | ₩24,793 | ₩24,498 | ₩24,559 | -0.95% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,249 | ₩25,249 | ₩24,579 | ₩24,941 | -1.22% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,121 | ₩26,322 | ₩25,182 | ₩25,229 | -3.41% | 12.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,873 | ₩27,488 | ₩25,149 | ₩25,853 | -0.08% | 6.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩25,537 | ₩25,879 | ₩25,537 | ₩25,806 | +1.05% | 3.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,839 | ₩26,388 | ₩25,450 | ₩25,497 | -1.32% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,115 | ₩25,759 | ₩25,115 | ₩25,571 | +1.82% | 8.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩25,484 | ₩25,535 | ₩25,209 | ₩25,356 | -0.50% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,994 | ₩25,570 | ₩24,918 | ₩25,511 | +2.07% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,485 | ₩25,141 | ₩24,163 | ₩24,914 | +1.75% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,935 | ₩24,257 | ₩23,761 | ₩24,250 | +1.32% | 6천 |
|---|
| 2026.03.30–2026.04.02 | ₩23,734 | ₩24,190 | ₩23,694 | ₩23,969 | +0.99% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩23,131 | ₩23,640 | ₩23,131 | ₩23,459 | +1.42% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,032 | ₩26,013 | ₩22,862 | ₩22,913 | -4.65% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,176 | ₩24,552 | ₩23,950 | ₩23,950 | -0.94% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,922 | ₩26,323 | ₩23,533 | ₩24,260 | +1.41% | 30.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,157 | ₩26,550 | ₩23,063 | ₩23,884 | +3.14% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,782 | ₩23,332 | ₩22,688 | ₩23,312 | +2.32% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,493 | ₩23,761 | ₩23,050 | ₩23,070 | -1.80% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,238 | ₩25,611 | ₩22,836 | ₩23,318 | +0.35% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,585 | ₩25,410 | ₩23,499 | ₩23,653 | -3.79% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,721 | ₩25,355 | ₩23,640 | ₩24,404 | +2.88% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,881 | ₩25,410 | ₩23,707 | ₩23,801 | -0.34% | 6.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,104 | ₩25,477 | ₩23,037 | ₩23,834 | +3.16% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,152 | ₩22,916 | ₩22,058 | ₩22,727 | +2.60% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,897 | ₩24,713 | ₩21,615 | ₩22,105 | +0.95% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,573 | ₩24,270 | ₩23,466 | ₩24,203 | +2.67% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,721 | ₩23,788 | ₩23,412 | ₩23,566 | -0.65% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,707 | ₩25,705 | ₩23,318 | ₩23,719 | +0.05% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,010 | ₩23,855 | ₩23,010 | ₩23,432 | +1.84% | 23.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,916 | ₩23,291 | ₩22,865 | ₩22,896 | -0.09% | 9.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩22,929 | ₩23,238 | ₩22,929 | ₩23,097 | +0.73% | 6.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩23,613 | ₩23,613 | ₩22,849 | ₩22,916 | -2.95% | 7천 |
|---|
| 2025.10.27–2025.10.31 | ₩23,412 | ₩23,506 | ₩23,318 | ₩23,452 | +0.17% | 6.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩22,433 | ₩23,365 | ₩22,433 | ₩23,365 | +4.15% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩22,581 | ₩22,676 | ₩22,353 | ₩22,676 | +0.42% | 2.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩22,661 | ₩22,661 | ₩22,313 | ₩22,366 | -1.30% | 1.8천 |
|---|