시장 데이터를 불러오는 중
전체 종목
Invesco QQQ Low Volatility ETF 과거 주가
Invesco QQQ Low Volatility ETF · QQLV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco QQQ Low Volatility ETF · QQLV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,757 | ₩32,766 | ₩32,757 | ₩32,766 | +0.03% | 200 |
| 2026.10.08 | ₩32,687 | ₩32,709 | ₩32,687 | ₩32,709 | +0.07% | 500 |
| 2026.10.07 | ₩32,447 | ₩32,500 | ₩32,355 | ₩32,355 | -0.28% | 800 |
| 2026.10.06 | ₩32,220 | ₩32,514 | ₩32,220 | ₩32,514 | +0.91% | 900 |
| 2026.10.05 | ₩32,207 | ₩32,277 | ₩32,207 | ₩32,277 | +0.22% | 1천 |
| 2026.10.02 | ₩32,287 | ₩32,287 | ₩32,267 | ₩32,267 | -0.06% | 600 |
| 2026.10.01 | ₩32,153 | ₩32,201 | ₩32,153 | ₩32,201 | +0.15% | 400 |
| 2026.09.30 | ₩32,454 | ₩32,454 | ₩32,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,237 |
| -0.67% |
| 300 |
| 2026.09.29 | ₩32,354 | ₩32,510 | ₩32,354 | ₩32,510 | +0.48% | 500 |
|---|
| 2026.09.28 | ₩32,515 | ₩32,603 | ₩32,515 | ₩32,603 | +0.27% | 500 |
|---|
| 2026.09.25 | ₩32,193 | ₩32,590 | ₩32,193 | ₩32,590 | +1.23% | 300 |
|---|
| 2026.09.24 | ₩32,380 | ₩32,380 | ₩32,368 | ₩32,368 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩32,701 | ₩32,747 | ₩32,514 | ₩32,561 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩32,527 | ₩32,750 | ₩32,500 | ₩32,750 | +0.69% | 3.9천 |
|---|
| 2026.09.21 | ₩32,394 | ₩32,500 | ₩32,259 | ₩32,395 | +0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩32,554 | ₩32,554 | ₩32,420 | ₩32,455 | -0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩32,834 | ₩32,848 | ₩32,701 | ₩32,707 | -0.39% | 2천 |
|---|
| 2026.09.16 | ₩33,020 | ₩33,048 | ₩32,786 | ₩32,786 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩33,061 | ₩33,128 | ₩32,973 | ₩32,973 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩33,342 | ₩33,355 | ₩33,342 | ₩33,346 | +0.01% | 400 |
|---|
| 2026.09.11 | ₩33,061 | ₩33,127 | ₩33,061 | ₩33,127 | +0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,368 | ₩33,368 | ₩33,037 | ₩33,037 | -0.99% | 800 |
|---|
| 2026.09.08 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,742 | ₩33,782 | ₩33,700 | ₩33,700 | -0.13% | 900 |
|---|
| 2026.09.01 | ₩33,809 | ₩33,809 | ₩33,702 | ₩33,748 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩33,976 | ₩33,976 | ₩33,936 | ₩33,959 | -0.05% | 3.3천 |
|---|
| 2026.08.28 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,961 | ₩33,961 | ₩33,961 | ₩33,961 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,183 | ₩34,242 | ₩34,170 | ₩34,172 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩34,250 | ₩34,250 | ₩34,242 | ₩34,242 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,279 | ₩34,279 | ₩34,231 | ₩34,231 | -0.14% | 500 |
|---|
| 2026.08.20 | ₩34,291 | ₩34,291 | ₩34,168 | ₩34,168 | -0.36% | 200 |
|---|
| 2026.08.19 | ₩34,510 | ₩34,510 | ₩34,453 | ₩34,453 | -0.17% | 600 |
|---|
| 2026.08.18 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,949 | ₩33,981 | ₩33,920 | ₩33,920 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩34,290 | ₩34,324 | ₩34,290 | ₩34,324 | +0.10% | 400 |
|---|
| 2026.08.13 | ₩34,290 | ₩34,315 | ₩34,166 | ₩34,315 | +0.07% | 900 |
|---|
| 2026.08.12 | ₩34,049 | ₩34,067 | ₩34,049 | ₩34,067 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩34,190 | ₩34,190 | ₩34,143 | ₩34,154 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩34,039 | ₩34,156 | ₩34,039 | ₩34,156 | +0.35% | 300 |
|---|
| 2026.08.07 | ₩34,316 | ₩34,379 | ₩34,270 | ₩34,379 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩34,136 | ₩34,186 | ₩34,136 | ₩34,186 | +0.14% | 200 |
|---|
| 2026.08.05 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,849 | ₩34,407 | ₩33,849 | ₩34,407 | +1.65% | 200 |
|---|
| 2026.08.03 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,729 | ₩34,089 | ₩33,729 | ₩34,089 | +1.07% | 300 |
|---|
| 2026.07.30 | ₩34,089 | ₩34,271 | ₩34,063 | ₩34,271 | +0.53% | 6.5천 |
|---|
| 2026.07.29 | ₩35,037 | ₩35,037 | ₩34,816 | ₩34,816 | -0.63% | 300 |
|---|
| 2026.07.28 | ₩35,091 | ₩35,091 | ₩34,730 | ₩34,772 | -0.91% | 8.5천 |
|---|
| 2026.07.27 | ₩34,130 | ₩34,180 | ₩34,103 | ₩34,180 | +0.15% | 2.3천 |
|---|
| 2026.07.24 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,595 | ₩33,595 | ₩33,220 | ₩33,244 | -1.05% | 1.9천 |
|---|
| 2026.07.20 | ₩33,371 | ₩33,450 | ₩33,371 | ₩33,450 | +0.24% | 200 |
|---|
| 2026.07.17 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,776 | ₩33,937 | ₩33,776 | ₩33,937 | +0.48% | 200 |
|---|
| 2026.07.15 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,834 | ₩32,921 | ₩32,834 | ₩32,921 | +0.26% | 1.2천 |
|---|
| 2026.07.08 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,542 | ₩33,542 | ₩33,538 | ₩33,538 | -0.01% | 500 |
|---|
| 2026.07.06 | ₩33,449 | ₩33,449 | ₩33,195 | ₩33,378 | -0.21% | 1.1천 |
|---|
| 2026.07.02 | ₩33,382 | ₩33,684 | ₩33,375 | ₩33,684 | +0.90% | 900 |
|---|
| 2026.07.01 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,527 | ₩32,527 | ₩32,420 | ₩32,427 | -0.31% | 4천 |
|---|
| 2026.06.29 | ₩32,554 | ₩32,554 | ₩32,549 | ₩32,549 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩32,854 | ₩32,898 | ₩32,854 | ₩32,898 | +0.13% | 900 |
|---|
| 2026.06.25 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,848 | ₩32,848 | ₩32,657 | ₩32,657 | -0.58% | 2.1천 |
|---|
| 2026.06.23 | ₩32,558 | ₩32,558 | ₩32,539 | ₩32,539 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩32,314 | ₩32,314 | ₩32,314 | ₩32,314 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,478 | ₩32,478 | ₩32,478 | ₩32,478 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,420 | ₩32,491 | ₩32,420 | ₩32,491 | +0.22% | 600 |
|---|
| 2026.06.16 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,275 | ₩33,275 | ₩33,183 | ₩33,183 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,108 | ₩33,196 | ₩33,080 | ₩33,080 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩33,056 | ₩33,056 | ₩32,999 | ₩32,999 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩32,741 | ₩32,942 | ₩32,741 | ₩32,942 | +0.62% | 400 |
|---|
| 2026.06.08 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,021 | ₩33,021 | ₩32,861 | ₩32,861 | -0.49% | 3.8천 |
|---|
| 2026.06.04 | ₩33,035 | ₩33,035 | ₩32,594 | ₩32,613 | -1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩32,741 | ₩32,741 | ₩32,529 | ₩32,529 | -0.65% | 800 |
|---|
| 2026.06.02 | ₩32,407 | ₩32,539 | ₩32,380 | ₩32,539 | +0.41% | 600 |
|---|
| 2026.06.01 | ₩32,567 | ₩32,641 | ₩32,567 | ₩32,641 | +0.23% | 2.1만 |
|---|
| 2026.05.29 | ₩32,639 | ₩32,639 | ₩32,639 | ₩32,639 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,781 | ₩32,814 | ₩32,768 | ₩32,768 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,901 | ₩32,901 | ₩32,842 | ₩32,842 | -0.18% | 400 |
|---|
| 2026.05.22 | ₩32,968 | ₩33,035 | ₩32,968 | ₩33,035 | +0.20% | 900 |
|---|
| 2026.05.21 | ₩32,581 | ₩32,780 | ₩32,581 | ₩32,780 | +0.61% | 300 |
|---|
| 2026.05.20 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,674 | ₩32,808 | ₩32,674 | ₩32,781 | +0.33% | 400 |
|---|
| 2026.05.15 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,407 | ₩32,407 | ₩32,364 | ₩32,364 | -0.13% | 500 |
|---|
| 2026.05.13 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,594 | ₩32,594 | ₩32,574 | ₩32,574 | -0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩32,821 | ₩32,821 | ₩32,434 | ₩32,466 | -1.08% | 3.2천 |
|---|
| 2026.05.08 | ₩32,821 | ₩32,821 | ₩32,734 | ₩32,734 | -0.26% | 200 |
|---|
| 2026.05.07 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,681 | ₩32,874 | ₩32,681 | ₩32,774 | +0.29% | 1.6천 |
|---|
| 2026.05.04 | ₩32,634 | ₩32,637 | ₩32,634 | ₩32,637 | +0.01% | 1.2천 |
|---|
| 2026.05.01 | ₩33,143 | ₩33,143 | ₩33,001 | ₩33,001 | -0.43% | 6천 |
|---|
| 2026.04.30 | ₩32,995 | ₩33,059 | ₩32,995 | ₩33,059 | +0.19% | 300 |
|---|
| 2026.04.29 | ₩32,661 | ₩32,685 | ₩32,661 | ₩32,685 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩32,621 | ₩32,701 | ₩32,621 | ₩32,697 | +0.23% | 700 |
|---|
| 2026.04.27 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,701 | ₩32,711 | ₩32,701 | ₩32,711 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,861 | ₩32,861 | ₩32,610 | ₩32,610 | -0.76% | 1천 |
|---|
| 2026.04.20 | ₩32,874 | ₩32,881 | ₩32,833 | ₩32,833 | -0.13% | 5.9천 |
|---|
| 2026.04.17 | ₩32,874 | ₩32,957 | ₩32,874 | ₩32,957 | +0.25% | 200 |
|---|
| 2026.04.16 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,541 | ₩32,554 | ₩32,499 | ₩32,499 | -0.13% | 800 |
|---|
| 2026.04.14 | ₩32,500 | ₩32,512 | ₩32,500 | ₩32,512 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩32,460 | ₩32,543 | ₩32,460 | ₩32,543 | +0.26% | 2.9천 |
|---|
| 2026.04.10 | ₩32,681 | ₩32,687 | ₩32,629 | ₩32,629 | -0.16% | 2.2천 |
|---|
| 2026.04.09 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,207 | ₩32,723 | ₩32,207 | ₩32,723 | +1.60% | 900 |
|---|
| 2026.04.07 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,460 | ₩32,460 | ₩32,430 | ₩32,430 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩32,319 | ₩32,358 | ₩32,319 | ₩32,358 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,113 | ₩32,187 | ₩32,060 | ₩32,187 | +0.23% | 5.5천 |
|---|
| 2026.03.31 | ₩32,087 | ₩32,132 | ₩32,087 | ₩32,132 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩31,913 | ₩31,993 | ₩31,900 | ₩31,926 | +0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩31,913 | ₩31,913 | ₩31,643 | ₩31,643 | -0.85% | 1.8천 |
|---|
| 2026.03.26 | ₩31,980 | ₩31,980 | ₩31,787 | ₩31,787 | -0.60% | 600 |
|---|
| 2026.03.25 | ₩31,606 | ₩31,830 | ₩31,552 | ₩31,830 | +0.71% | 500 |
|---|
| 2026.03.24 | ₩31,579 | ₩31,779 | ₩31,579 | ₩31,619 | +0.13% | 2.6천 |
|---|
| 2026.03.23 | ₩31,813 | ₩31,860 | ₩31,746 | ₩31,746 | -0.21% | 700 |
|---|
| 2026.03.20 | ₩31,866 | ₩31,866 | ₩31,560 | ₩31,560 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩32,180 | ₩32,183 | ₩31,926 | ₩31,940 | -0.75% | 3.3천 |
|---|
| 2026.03.18 | ₩32,124 | ₩32,124 | ₩32,124 | ₩32,124 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,914 | ₩32,914 | ₩32,769 | ₩32,769 | -0.44% | 700 |
|---|
| 2026.03.16 | ₩32,821 | ₩32,821 | ₩32,782 | ₩32,793 | -0.09% | 500 |
|---|
| 2026.03.13 | ₩32,677 | ₩32,677 | ₩32,669 | ₩32,669 | -0.02% | 500 |
|---|
| 2026.03.12 | ₩32,936 | ₩33,008 | ₩32,542 | ₩32,542 | -1.20% | 1.8천 |
|---|
| 2026.03.11 | ₩32,928 | ₩32,995 | ₩32,861 | ₩32,946 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩33,048 | ₩33,368 | ₩33,035 | ₩33,089 | +0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩33,288 | ₩33,461 | ₩33,262 | ₩33,461 | +0.52% | 3.7천 |
|---|
| 2026.03.06 | ₩33,555 | ₩33,555 | ₩33,551 | ₩33,551 | -0.01% | 400 |
|---|
| 2026.03.05 | ₩33,661 | ₩33,662 | ₩33,449 | ₩33,569 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩33,662 | ₩33,782 | ₩33,622 | ₩33,756 | +0.28% | 900 |
|---|
| 2026.03.03 | ₩33,315 | ₩33,716 | ₩33,315 | ₩33,598 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩33,639 | ₩33,838 | ₩33,639 | ₩33,838 | +0.59% | 1.4천 |
|---|
| 2026.02.27 | ₩33,435 | ₩33,836 | ₩33,435 | ₩33,820 | +1.15% | 7.5천 |
|---|
| 2026.02.26 | ₩33,382 | ₩33,582 | ₩33,382 | ₩33,518 | +0.41% | 2.1만 |
|---|
| 2026.02.25 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,821 | ₩32,970 | ₩32,821 | ₩32,970 | +0.46% | 200 |
|---|
| 2026.02.19 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,834 | ₩32,840 | ₩32,828 | ₩32,840 | +0.02% | 900 |
|---|
| 2026.02.17 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 1.9천 |
|---|
| 2026.02.13 | ₩32,914 | ₩32,914 | ₩32,861 | ₩32,876 | -0.12% | 500 |
|---|
| 2026.02.12 | ₩32,714 | ₩32,714 | ₩32,474 | ₩32,474 | -0.73% | 3.8천 |
|---|
| 2026.02.11 | ₩32,754 | ₩32,754 | ₩32,727 | ₩32,741 | -0.04% | 400 |
|---|
| 2026.02.10 | ₩32,861 | ₩32,901 | ₩32,754 | ₩32,761 | -0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩32,714 | ₩32,754 | ₩32,594 | ₩32,742 | +0.09% | 3.8천 |
|---|
| 2026.02.06 | ₩32,685 | ₩32,798 | ₩32,647 | ₩32,798 | +0.35% | 1.5천 |
|---|
| 2026.02.05 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,862 | ₩32,862 | ₩32,753 | ₩32,753 | -0.33% | 500 |
|---|
| 2026.02.03 | ₩32,480 | ₩32,480 | ₩32,480 | ₩32,480 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,669 | ₩32,669 | ₩32,669 | ₩32,669 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,474 | ₩32,474 | ₩32,474 | ₩32,474 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩32,687 | ₩32,687 | ₩32,678 | ₩32,678 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,075 | ₩33,075 | ₩32,987 | ₩32,987 | -0.27% | 800 |
|---|
| 2026.01.23 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,567 | ₩32,741 | ₩32,567 | ₩32,727 | +0.49% | 1.4천 |
|---|
| 2026.01.20 | ₩32,661 | ₩32,661 | ₩32,447 | ₩32,554 | -0.33% | 900 |
|---|
| 2026.01.16 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,808 | ₩32,808 | ₩32,757 | ₩32,757 | -0.15% | 500 |
|---|
| 2026.01.14 | ₩32,649 | ₩32,709 | ₩32,649 | ₩32,709 | +0.18% | 400 |
|---|
| 2026.01.13 | ₩32,407 | ₩32,541 | ₩32,394 | ₩32,541 | +0.41% | 1.3천 |
|---|
| 2026.01.12 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,404 | ₩32,530 | ₩32,404 | ₩32,530 | +0.39% | 900 |
|---|
| 2026.01.08 | ₩32,223 | ₩32,307 | ₩32,223 | ₩32,307 | +0.26% | 1천 |
|---|
| 2026.01.07 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,980 | ₩32,147 | ₩31,928 | ₩32,147 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,940 | ₩31,940 | ₩31,880 | ₩31,880 | -0.19% | 200 |
|---|
| 2025.12.31 | ₩32,287 | ₩32,287 | ₩32,156 | ₩32,156 | -0.41% | 300 |
|---|
| 2025.12.30 | ₩32,368 | ₩32,440 | ₩32,360 | ₩32,396 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩32,400 | ₩32,426 | ₩32,400 | ₩32,426 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩32,300 | ₩32,394 | ₩32,273 | ₩32,394 | +0.29% | 1.1천 |
|---|
| 2025.12.24 | ₩32,339 | ₩32,391 | ₩32,339 | ₩32,391 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,300 | ₩32,332 | ₩32,300 | ₩32,332 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩32,314 | ₩32,474 | ₩32,314 | ₩32,322 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩32,438 | ₩32,438 | ₩32,380 | ₩32,403 | -0.11% | 2.7천 |
|---|
| 2025.12.17 | ₩32,436 | ₩32,438 | ₩32,368 | ₩32,368 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,447 | ₩32,447 | ₩32,410 | ₩32,410 | -0.12% | 200 |
|---|
| 2025.12.15 | ₩32,527 | ₩32,567 | ₩32,430 | ₩32,567 | +0.12% | 2.4천 |
|---|
| 2025.12.12 | ₩32,372 | ₩32,395 | ₩32,372 | ₩32,395 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩32,314 | ₩32,340 | ₩32,265 | ₩32,265 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩32,087 | ₩32,156 | ₩32,087 | ₩32,156 | +0.22% | 400 |
|---|
| 2025.12.09 | ₩32,140 | ₩32,168 | ₩32,032 | ₩32,032 | -0.34% | 2.3천 |
|---|
| 2025.12.08 | ₩32,180 | ₩32,196 | ₩32,164 | ₩32,164 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩32,318 | ₩32,318 | ₩32,318 | ₩32,318 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,553 | ₩32,554 | ₩32,511 | ₩32,511 | -0.13% | 2.5천 |
|---|
| 2025.12.02 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,547 | ₩32,547 | ₩32,546 | ₩32,546 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,129 | ₩32,160 | ₩32,129 | ₩32,160 | +0.10% | 600 |
|---|
| 2025.11.21 | ₩32,427 | ₩32,427 | ₩32,347 | ₩32,347 | -0.25% | 700 |
|---|
| 2025.11.20 | ₩31,958 | ₩31,958 | ₩31,877 | ₩31,877 | -0.25% | 100 |
|---|
| 2025.11.19 | ₩32,079 | ₩32,079 | ₩32,079 | ₩32,079 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,277 | ₩32,320 | ₩32,277 | ₩32,320 | +0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩32,046 | ₩32,287 | ₩32,046 | ₩32,279 | +0.72% | 1.8천 |
|---|
| 2025.11.10 | ₩31,953 | ₩32,012 | ₩31,953 | ₩32,012 | +0.18% | 400 |
|---|
| 2025.11.07 | ₩31,921 | ₩31,921 | ₩31,921 | ₩31,921 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,758 | ₩31,759 | ₩31,621 | ₩31,621 | -0.43% | 5.1천 |
|---|
| 2025.11.05 | ₩32,046 | ₩32,046 | ₩31,960 | ₩31,960 | -0.27% | 1.1천 |
|---|
| 2025.11.04 | ₩31,900 | ₩31,942 | ₩31,900 | ₩31,942 | +0.13% | 300 |
|---|
| 2025.11.03 | ₩31,766 | ₩31,920 | ₩31,766 | ₩31,920 | +0.48% | 1.9만 |
|---|
| 2025.10.31 | ₩31,980 | ₩32,167 | ₩31,980 | ₩32,123 | +0.45% | 1.9천 |
|---|
| 2025.10.30 | ₩32,314 | ₩32,340 | ₩32,273 | ₩32,287 | -0.08% | 1.2천 |
|---|
| 2025.10.29 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩32,993 | ₩32,993 | ₩32,876 | ₩32,876 | -0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩32,981 | ₩33,075 | ₩32,956 | ₩33,041 | +0.18% | 1.4천 |
|---|
| 2025.10.24 | ₩32,968 | ₩32,981 | ₩32,918 | ₩32,918 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,355 | ₩33,368 | ₩33,203 | ₩33,203 | -0.46% | 3.2천 |
|---|
| 2025.10.21 | ₩33,235 | ₩33,238 | ₩33,231 | ₩33,238 | +0.01% | 1.3천 |
|---|
| 2025.10.20 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,808 | ₩32,808 | ₩32,808 | ₩32,808 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,101 | ₩33,101 | ₩33,069 | ₩33,075 | -0.08% | 300 |
|---|
| 2025.10.14 | ₩32,848 | ₩33,183 | ₩32,848 | ₩33,161 | +0.96% | 1.6천 |
|---|
| 2025.10.13 | ₩32,861 | ₩32,861 | ₩32,801 | ₩32,801 | -0.18% | 300 |
|---|
| 2025.10.10 | ₩32,948 | ₩32,948 | ₩32,834 | ₩32,834 | -0.34% | 1.4천 |
|---|