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 | ₩23,196 | ₩23,338 | ₩22,947 | ₩23,082 | -0.49% | 2천 |
| 2026.09.28–2026.10.02 | ₩23,749 | ₩23,749 | ₩23,062 | ₩23,089 | -2.78% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩24,067 | ₩24,198 | ₩23,852 | ₩23,986 | -0.33% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩23,537 | ₩23,972 | ₩23,417 | ₩23,972 | +1.84% | 2천 |
| 2026.09.08–2026.09.11 | ₩24,120 | ₩24,509 | ₩23,692 | ₩23,785 | -1.39% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩23,899 | ₩24,077 | ₩23,768 | ₩24,077 | +0.75% | 5.5천 |
| 2026.08.24–2026.08.28 | ₩23,946 | ₩24,228 | ₩23,799 | ₩23,846 | -0.42% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,027 |
| ₩23,718 |
| ₩23,993 |
| +0.42% |
| 9.9천 |
| 2026.08.10–2026.08.14 | ₩23,867 | ₩24,174 | ₩23,745 | ₩23,872 | +0.02% | 14.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,718 | ₩23,953 | ₩23,692 | ₩23,906 | +0.79% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,665 | ₩23,799 | ₩23,470 | ₩23,799 | +0.57% | 7.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩23,645 | ₩23,866 | ₩23,558 | ₩23,658 | +0.06% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,658 | ₩23,893 | ₩23,598 | ₩23,752 | +0.40% | 4.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩23,303 | ₩23,879 | ₩23,303 | ₩23,598 | +1.27% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩23,276 | ₩23,410 | ₩23,115 | ₩23,323 | +0.20% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,509 | ₩24,623 | ₩23,252 | ₩23,584 | -3.77% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩24,777 | ₩24,777 | ₩24,482 | ₩24,542 | -0.95% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,233 | ₩25,233 | ₩24,563 | ₩24,924 | -1.22% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,104 | ₩26,305 | ₩25,166 | ₩25,212 | -3.41% | 12.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,856 | ₩27,470 | ₩25,132 | ₩25,836 | -0.08% | 6.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩25,521 | ₩25,862 | ₩25,521 | ₩25,789 | +1.05% | 3.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,822 | ₩26,370 | ₩25,434 | ₩25,480 | -1.32% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,099 | ₩25,742 | ₩25,099 | ₩25,554 | +1.82% | 8.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩25,467 | ₩25,518 | ₩25,192 | ₩25,340 | -0.50% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,978 | ₩25,553 | ₩24,902 | ₩25,494 | +2.07% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,469 | ₩25,124 | ₩24,147 | ₩24,898 | +1.75% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,919 | ₩24,241 | ₩23,745 | ₩24,234 | +1.32% | 6천 |
|---|
| 2026.03.30–2026.04.02 | ₩23,718 | ₩24,174 | ₩23,678 | ₩23,953 | +0.99% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩23,115 | ₩23,625 | ₩23,115 | ₩23,444 | +1.42% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,016 | ₩25,996 | ₩22,847 | ₩22,898 | -4.65% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,161 | ₩24,536 | ₩23,934 | ₩23,934 | -0.94% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,906 | ₩26,306 | ₩23,517 | ₩24,244 | +1.41% | 30.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,142 | ₩26,532 | ₩23,048 | ₩23,868 | +3.14% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,767 | ₩23,316 | ₩22,673 | ₩23,296 | +2.32% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,477 | ₩23,745 | ₩23,035 | ₩23,055 | -1.80% | 4.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,223 | ₩25,594 | ₩22,821 | ₩23,303 | +0.35% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,569 | ₩25,393 | ₩23,484 | ₩23,638 | -3.79% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,705 | ₩25,338 | ₩23,625 | ₩24,388 | +2.88% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,866 | ₩25,393 | ₩23,692 | ₩23,785 | -0.34% | 6.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,089 | ₩25,460 | ₩23,022 | ₩23,819 | +3.16% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,137 | ₩22,901 | ₩22,043 | ₩22,712 | +2.60% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,883 | ₩24,697 | ₩21,601 | ₩22,090 | +0.95% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,558 | ₩24,254 | ₩23,450 | ₩24,187 | +2.67% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,705 | ₩23,772 | ₩23,397 | ₩23,551 | -0.65% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,692 | ₩25,688 | ₩23,303 | ₩23,704 | +0.05% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,995 | ₩23,839 | ₩22,995 | ₩23,417 | +1.84% | 23.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,901 | ₩23,276 | ₩22,850 | ₩22,881 | -0.09% | 9.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩22,914 | ₩23,223 | ₩22,914 | ₩23,082 | +0.73% | 6.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩23,598 | ₩23,598 | ₩22,834 | ₩22,901 | -2.95% | 7천 |
|---|
| 2025.10.27–2025.10.31 | ₩23,397 | ₩23,491 | ₩23,303 | ₩23,437 | +0.17% | 6.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩22,419 | ₩23,350 | ₩22,419 | ₩23,350 | +4.15% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩22,566 | ₩22,661 | ₩22,338 | ₩22,661 | +0.42% | 2.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩22,646 | ₩22,646 | ₩22,298 | ₩22,352 | -1.30% | 1.8천 |
|---|