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 | ₩23,214 | ₩23,357 | ₩22,965 | ₩23,100 | -0.49% | 2천 |
| 2026.09.28–2026.10.02 | ₩23,768 | ₩23,768 | ₩23,080 | ₩23,107 | -2.78% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩24,086 | ₩24,218 | ₩23,872 | ₩24,006 | -0.33% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩23,556 | ₩23,991 | ₩23,436 | ₩23,991 | +1.84% | 2천 |
| 2026.09.08–2026.09.11 | ₩24,140 | ₩24,529 | ₩23,711 | ₩23,805 | -1.39% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩23,919 | ₩24,097 | ₩23,787 | ₩24,097 | +0.75% | 5.5천 |
| 2026.08.24–2026.08.28 | ₩23,965 | ₩24,247 | ₩23,818 | ₩23,865 | -0.42% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,046 |
| ₩23,737 |
| ₩24,012 |
| +0.42% |
| 9.9천 |
| 2026.08.10–2026.08.14 | ₩23,886 | ₩24,193 | ₩23,764 | ₩23,892 | +0.02% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,737 | ₩23,972 | ₩23,711 | ₩23,925 | +0.79% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,684 | ₩23,818 | ₩23,489 | ₩23,818 | +0.57% | 7.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩23,664 | ₩23,885 | ₩23,577 | ₩23,677 | +0.06% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,677 | ₩23,912 | ₩23,617 | ₩23,771 | +0.40% | 4.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩23,322 | ₩23,898 | ₩23,322 | ₩23,617 | +1.27% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩23,295 | ₩23,429 | ₩23,134 | ₩23,342 | +0.20% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,529 | ₩24,643 | ₩23,271 | ₩23,603 | -3.77% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩24,797 | ₩24,797 | ₩24,502 | ₩24,562 | -0.95% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,253 | ₩25,253 | ₩24,582 | ₩24,944 | -1.22% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,125 | ₩26,326 | ₩25,186 | ₩25,233 | -3.41% | 12.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,877 | ₩27,493 | ₩25,152 | ₩25,856 | -0.08% | 6.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩25,541 | ₩25,883 | ₩25,541 | ₩25,809 | +1.05% | 3.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,843 | ₩26,392 | ₩25,454 | ₩25,501 | -1.32% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,119 | ₩25,763 | ₩25,119 | ₩25,575 | +1.82% | 8.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩25,488 | ₩25,539 | ₩25,213 | ₩25,360 | -0.50% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,998 | ₩25,573 | ₩24,922 | ₩25,514 | +2.07% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,488 | ₩25,144 | ₩24,167 | ₩24,918 | +1.75% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,939 | ₩24,260 | ₩23,764 | ₩24,254 | +1.32% | 6천 |
|---|
| 2026.03.30–2026.04.02 | ₩23,737 | ₩24,193 | ₩23,697 | ₩23,972 | +0.99% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩23,134 | ₩23,644 | ₩23,134 | ₩23,463 | +1.42% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,035 | ₩26,017 | ₩22,866 | ₩22,917 | -4.65% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,180 | ₩24,556 | ₩23,953 | ₩23,953 | -0.94% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,925 | ₩26,327 | ₩23,536 | ₩24,263 | +1.41% | 30.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,161 | ₩26,554 | ₩23,067 | ₩23,888 | +3.14% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,785 | ₩23,335 | ₩22,691 | ₩23,315 | +2.32% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,496 | ₩23,764 | ₩23,054 | ₩23,074 | -1.80% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,241 | ₩25,615 | ₩22,839 | ₩23,322 | +0.35% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,589 | ₩25,414 | ₩23,503 | ₩23,657 | -3.79% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,724 | ₩25,359 | ₩23,644 | ₩24,408 | +2.88% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,885 | ₩25,414 | ₩23,711 | ₩23,805 | -0.34% | 6.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,107 | ₩25,481 | ₩23,040 | ₩23,838 | +3.16% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,155 | ₩22,919 | ₩22,061 | ₩22,730 | +2.60% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,900 | ₩24,716 | ₩21,619 | ₩22,108 | +0.95% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,577 | ₩24,274 | ₩23,469 | ₩24,207 | +2.67% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,724 | ₩23,791 | ₩23,416 | ₩23,570 | -0.65% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,711 | ₩25,709 | ₩23,322 | ₩23,723 | +0.05% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,013 | ₩23,858 | ₩23,013 | ₩23,436 | +1.84% | 23.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,919 | ₩23,295 | ₩22,868 | ₩22,899 | -0.09% | 9.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩22,933 | ₩23,241 | ₩22,933 | ₩23,100 | +0.73% | 6.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩23,617 | ₩23,617 | ₩22,852 | ₩22,919 | -2.95% | 7천 |
|---|
| 2025.10.27–2025.10.31 | ₩23,416 | ₩23,509 | ₩23,322 | ₩23,456 | +0.17% | 6.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩22,437 | ₩23,369 | ₩22,437 | ₩23,369 | +4.15% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩22,584 | ₩22,679 | ₩22,356 | ₩22,679 | +0.42% | 2.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩22,665 | ₩22,665 | ₩22,316 | ₩22,370 | -1.30% | 1.8천 |
|---|