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 | ₩32,740 | ₩32,749 | ₩32,740 | ₩32,749 | +0.03% | 200 |
| 2026.10.08 | ₩32,671 | ₩32,692 | ₩32,671 | ₩32,692 | +0.07% | 500 |
| 2026.10.07 | ₩32,430 | ₩32,484 | ₩32,338 | ₩32,338 | -0.28% | 800 |
| 2026.10.06 | ₩32,203 | ₩32,497 | ₩32,203 | ₩32,497 | +0.91% | 900 |
| 2026.10.05 | ₩32,190 | ₩32,261 | ₩32,190 | ₩32,261 | +0.22% | 1천 |
| 2026.10.02 | ₩32,270 | ₩32,270 | ₩32,250 | ₩32,250 | -0.06% | 600 |
| 2026.10.01 | ₩32,137 | ₩32,185 | ₩32,137 | ₩32,185 | +0.15% | 400 |
| 2026.09.30 | ₩32,437 | ₩32,437 | ₩32,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,221 |
| -0.67% |
| 300 |
| 2026.09.29 | ₩32,337 | ₩32,493 | ₩32,337 | ₩32,493 | +0.48% | 500 |
|---|
| 2026.09.28 | ₩32,498 | ₩32,586 | ₩32,498 | ₩32,586 | +0.27% | 500 |
|---|
| 2026.09.25 | ₩32,177 | ₩32,573 | ₩32,177 | ₩32,573 | +1.23% | 300 |
|---|
| 2026.09.24 | ₩32,364 | ₩32,364 | ₩32,352 | ₩32,352 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩32,684 | ₩32,731 | ₩32,497 | ₩32,544 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩32,510 | ₩32,733 | ₩32,484 | ₩32,733 | +0.69% | 3.9천 |
|---|
| 2026.09.21 | ₩32,377 | ₩32,484 | ₩32,242 | ₩32,378 | +0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩32,537 | ₩32,537 | ₩32,404 | ₩32,438 | -0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩32,817 | ₩32,831 | ₩32,684 | ₩32,691 | -0.39% | 2천 |
|---|
| 2026.09.16 | ₩33,003 | ₩33,031 | ₩32,769 | ₩32,769 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩33,044 | ₩33,111 | ₩32,956 | ₩32,956 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩33,324 | ₩33,338 | ₩33,324 | ₩33,328 | +0.01% | 400 |
|---|
| 2026.09.11 | ₩33,044 | ₩33,110 | ₩33,044 | ₩33,110 | +0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,351 | ₩33,351 | ₩33,020 | ₩33,020 | -0.99% | 800 |
|---|
| 2026.09.08 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,725 | ₩33,765 | ₩33,682 | ₩33,682 | -0.13% | 900 |
|---|
| 2026.09.01 | ₩33,792 | ₩33,792 | ₩33,685 | ₩33,730 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩33,958 | ₩33,958 | ₩33,918 | ₩33,941 | -0.05% | 3.3천 |
|---|
| 2026.08.28 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,165 | ₩34,224 | ₩34,152 | ₩34,155 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩34,232 | ₩34,232 | ₩34,224 | ₩34,224 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,261 | ₩34,261 | ₩34,213 | ₩34,213 | -0.14% | 500 |
|---|
| 2026.08.20 | ₩34,273 | ₩34,273 | ₩34,151 | ₩34,151 | -0.36% | 200 |
|---|
| 2026.08.19 | ₩34,492 | ₩34,492 | ₩34,435 | ₩34,435 | -0.17% | 600 |
|---|
| 2026.08.18 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,932 | ₩33,964 | ₩33,902 | ₩33,902 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩34,272 | ₩34,307 | ₩34,272 | ₩34,307 | +0.10% | 400 |
|---|
| 2026.08.13 | ₩34,272 | ₩34,297 | ₩34,148 | ₩34,297 | +0.07% | 900 |
|---|
| 2026.08.12 | ₩34,032 | ₩34,049 | ₩34,032 | ₩34,049 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩34,172 | ₩34,172 | ₩34,125 | ₩34,136 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩34,021 | ₩34,139 | ₩34,021 | ₩34,139 | +0.35% | 300 |
|---|
| 2026.08.07 | ₩34,299 | ₩34,361 | ₩34,252 | ₩34,361 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩34,119 | ₩34,168 | ₩34,119 | ₩34,168 | +0.14% | 200 |
|---|
| 2026.08.05 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,832 | ₩34,389 | ₩33,832 | ₩34,389 | +1.65% | 200 |
|---|
| 2026.08.03 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,711 | ₩34,072 | ₩33,711 | ₩34,072 | +1.07% | 300 |
|---|
| 2026.07.30 | ₩34,072 | ₩34,253 | ₩34,045 | ₩34,253 | +0.53% | 6.5천 |
|---|
| 2026.07.29 | ₩35,019 | ₩35,019 | ₩34,798 | ₩34,798 | -0.63% | 300 |
|---|
| 2026.07.28 | ₩35,073 | ₩35,073 | ₩34,712 | ₩34,754 | -0.91% | 8.5천 |
|---|
| 2026.07.27 | ₩34,112 | ₩34,163 | ₩34,085 | ₩34,163 | +0.15% | 2.3천 |
|---|
| 2026.07.24 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,578 | ₩33,578 | ₩33,203 | ₩33,227 | -1.05% | 1.9천 |
|---|
| 2026.07.20 | ₩33,354 | ₩33,433 | ₩33,354 | ₩33,433 | +0.24% | 200 |
|---|
| 2026.07.17 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,758 | ₩33,920 | ₩33,758 | ₩33,920 | +0.48% | 200 |
|---|
| 2026.07.15 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,817 | ₩32,904 | ₩32,817 | ₩32,904 | +0.26% | 1.2천 |
|---|
| 2026.07.08 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,525 | ₩33,525 | ₩33,521 | ₩33,521 | -0.01% | 500 |
|---|
| 2026.07.06 | ₩33,431 | ₩33,431 | ₩33,178 | ₩33,360 | -0.21% | 1.1천 |
|---|
| 2026.07.02 | ₩33,365 | ₩33,666 | ₩33,358 | ₩33,666 | +0.90% | 900 |
|---|
| 2026.07.01 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,510 | ₩32,510 | ₩32,404 | ₩32,410 | -0.31% | 4천 |
|---|
| 2026.06.29 | ₩32,537 | ₩32,537 | ₩32,532 | ₩32,532 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩32,837 | ₩32,881 | ₩32,837 | ₩32,881 | +0.13% | 900 |
|---|
| 2026.06.25 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,831 | ₩32,831 | ₩32,640 | ₩32,640 | -0.58% | 2.1천 |
|---|
| 2026.06.23 | ₩32,541 | ₩32,541 | ₩32,522 | ₩32,522 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,461 | ₩32,461 | ₩32,461 | ₩32,461 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,404 | ₩32,474 | ₩32,404 | ₩32,474 | +0.22% | 600 |
|---|
| 2026.06.16 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,258 | ₩33,258 | ₩33,166 | ₩33,166 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,091 | ₩33,179 | ₩33,063 | ₩33,063 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩33,039 | ₩33,039 | ₩32,981 | ₩32,981 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩32,724 | ₩32,925 | ₩32,724 | ₩32,925 | +0.62% | 400 |
|---|
| 2026.06.08 | ₩32,578 | ₩32,578 | ₩32,578 | ₩32,578 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,004 | ₩33,004 | ₩32,844 | ₩32,844 | -0.49% | 3.8천 |
|---|
| 2026.06.04 | ₩33,018 | ₩33,018 | ₩32,577 | ₩32,596 | -1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩32,724 | ₩32,724 | ₩32,512 | ₩32,512 | -0.65% | 800 |
|---|
| 2026.06.02 | ₩32,390 | ₩32,522 | ₩32,364 | ₩32,522 | +0.41% | 600 |
|---|
| 2026.06.01 | ₩32,550 | ₩32,624 | ₩32,550 | ₩32,624 | +0.23% | 2.1만 |
|---|
| 2026.05.29 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,764 | ₩32,797 | ₩32,751 | ₩32,751 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,884 | ₩32,884 | ₩32,825 | ₩32,825 | -0.18% | 400 |
|---|
| 2026.05.22 | ₩32,951 | ₩33,018 | ₩32,951 | ₩33,018 | +0.20% | 900 |
|---|
| 2026.05.21 | ₩32,564 | ₩32,763 | ₩32,564 | ₩32,763 | +0.61% | 300 |
|---|
| 2026.05.20 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,657 | ₩32,791 | ₩32,657 | ₩32,764 | +0.33% | 400 |
|---|
| 2026.05.15 | ₩32,238 | ₩32,238 | ₩32,238 | ₩32,238 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,390 | ₩32,390 | ₩32,348 | ₩32,348 | -0.13% | 500 |
|---|
| 2026.05.13 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,577 | ₩32,577 | ₩32,557 | ₩32,557 | -0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩32,804 | ₩32,804 | ₩32,417 | ₩32,449 | -1.08% | 3.2천 |
|---|
| 2026.05.08 | ₩32,804 | ₩32,804 | ₩32,717 | ₩32,717 | -0.26% | 200 |
|---|
| 2026.05.07 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,748 | ₩32,748 | ₩32,748 | ₩32,748 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,664 | ₩32,857 | ₩32,664 | ₩32,757 | +0.29% | 1.6천 |
|---|
| 2026.05.04 | ₩32,617 | ₩32,620 | ₩32,617 | ₩32,620 | +0.01% | 1.2천 |
|---|
| 2026.05.01 | ₩33,126 | ₩33,126 | ₩32,984 | ₩32,984 | -0.43% | 6천 |
|---|
| 2026.04.30 | ₩32,977 | ₩33,042 | ₩32,977 | ₩33,042 | +0.19% | 300 |
|---|
| 2026.04.29 | ₩32,644 | ₩32,668 | ₩32,644 | ₩32,668 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩32,604 | ₩32,684 | ₩32,604 | ₩32,680 | +0.23% | 700 |
|---|
| 2026.04.27 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,684 | ₩32,695 | ₩32,684 | ₩32,695 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,844 | ₩32,844 | ₩32,593 | ₩32,593 | -0.76% | 1천 |
|---|
| 2026.04.20 | ₩32,857 | ₩32,864 | ₩32,816 | ₩32,816 | -0.13% | 5.9천 |
|---|
| 2026.04.17 | ₩32,857 | ₩32,940 | ₩32,857 | ₩32,940 | +0.25% | 200 |
|---|
| 2026.04.16 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,524 | ₩32,537 | ₩32,482 | ₩32,482 | -0.13% | 800 |
|---|
| 2026.04.14 | ₩32,484 | ₩32,496 | ₩32,484 | ₩32,496 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩32,444 | ₩32,526 | ₩32,444 | ₩32,526 | +0.26% | 2.9천 |
|---|
| 2026.04.10 | ₩32,664 | ₩32,671 | ₩32,612 | ₩32,612 | -0.16% | 2.2천 |
|---|
| 2026.04.09 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,190 | ₩32,707 | ₩32,190 | ₩32,707 | +1.60% | 900 |
|---|
| 2026.04.07 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,444 | ₩32,444 | ₩32,413 | ₩32,413 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩32,302 | ₩32,341 | ₩32,302 | ₩32,341 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,097 | ₩32,170 | ₩32,043 | ₩32,170 | +0.23% | 5.5천 |
|---|
| 2026.03.31 | ₩32,070 | ₩32,115 | ₩32,070 | ₩32,115 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩31,896 | ₩31,977 | ₩31,883 | ₩31,910 | +0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩31,896 | ₩31,896 | ₩31,627 | ₩31,627 | -0.85% | 1.8천 |
|---|
| 2026.03.26 | ₩31,963 | ₩31,963 | ₩31,771 | ₩31,771 | -0.60% | 600 |
|---|
| 2026.03.25 | ₩31,590 | ₩31,814 | ₩31,536 | ₩31,814 | +0.71% | 500 |
|---|
| 2026.03.24 | ₩31,563 | ₩31,763 | ₩31,563 | ₩31,603 | +0.13% | 2.6천 |
|---|
| 2026.03.23 | ₩31,796 | ₩31,843 | ₩31,730 | ₩31,730 | -0.21% | 700 |
|---|
| 2026.03.20 | ₩31,850 | ₩31,850 | ₩31,544 | ₩31,544 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩32,163 | ₩32,166 | ₩31,910 | ₩31,923 | -0.75% | 3.3천 |
|---|
| 2026.03.18 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,897 | ₩32,897 | ₩32,752 | ₩32,752 | -0.44% | 700 |
|---|
| 2026.03.16 | ₩32,804 | ₩32,804 | ₩32,765 | ₩32,776 | -0.09% | 500 |
|---|
| 2026.03.13 | ₩32,660 | ₩32,660 | ₩32,652 | ₩32,652 | -0.02% | 500 |
|---|
| 2026.03.12 | ₩32,919 | ₩32,991 | ₩32,525 | ₩32,525 | -1.20% | 1.8천 |
|---|
| 2026.03.11 | ₩32,911 | ₩32,977 | ₩32,844 | ₩32,929 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩33,031 | ₩33,351 | ₩33,018 | ₩33,072 | +0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩33,271 | ₩33,443 | ₩33,244 | ₩33,443 | +0.52% | 3.7천 |
|---|
| 2026.03.06 | ₩33,538 | ₩33,538 | ₩33,534 | ₩33,534 | -0.01% | 400 |
|---|
| 2026.03.05 | ₩33,643 | ₩33,645 | ₩33,431 | ₩33,551 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩33,645 | ₩33,765 | ₩33,605 | ₩33,738 | +0.28% | 900 |
|---|
| 2026.03.03 | ₩33,298 | ₩33,698 | ₩33,298 | ₩33,581 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩33,622 | ₩33,821 | ₩33,622 | ₩33,821 | +0.59% | 1.4천 |
|---|
| 2026.02.27 | ₩33,418 | ₩33,818 | ₩33,418 | ₩33,802 | +1.15% | 7.5천 |
|---|
| 2026.02.26 | ₩33,365 | ₩33,565 | ₩33,365 | ₩33,501 | +0.41% | 2.1만 |
|---|
| 2026.02.25 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,804 | ₩32,953 | ₩32,804 | ₩32,953 | +0.46% | 200 |
|---|
| 2026.02.19 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,817 | ₩32,823 | ₩32,811 | ₩32,823 | +0.02% | 900 |
|---|
| 2026.02.17 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 1.9천 |
|---|
| 2026.02.13 | ₩32,897 | ₩32,897 | ₩32,844 | ₩32,859 | -0.12% | 500 |
|---|
| 2026.02.12 | ₩32,697 | ₩32,697 | ₩32,457 | ₩32,457 | -0.73% | 3.8천 |
|---|
| 2026.02.11 | ₩32,737 | ₩32,737 | ₩32,711 | ₩32,724 | -0.04% | 400 |
|---|
| 2026.02.10 | ₩32,844 | ₩32,884 | ₩32,737 | ₩32,744 | -0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩32,697 | ₩32,737 | ₩32,577 | ₩32,725 | +0.09% | 3.8천 |
|---|
| 2026.02.06 | ₩32,668 | ₩32,781 | ₩32,630 | ₩32,781 | +0.35% | 1.5천 |
|---|
| 2026.02.05 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,845 | ₩32,845 | ₩32,736 | ₩32,736 | -0.33% | 500 |
|---|
| 2026.02.03 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,457 | ₩32,457 | ₩32,457 | ₩32,457 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩32,671 | ₩32,671 | ₩32,661 | ₩32,661 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,058 | ₩33,058 | ₩32,969 | ₩32,969 | -0.27% | 800 |
|---|
| 2026.01.23 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,550 | ₩32,724 | ₩32,550 | ₩32,711 | +0.49% | 1.4천 |
|---|
| 2026.01.20 | ₩32,644 | ₩32,644 | ₩32,430 | ₩32,537 | -0.33% | 900 |
|---|
| 2026.01.16 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,791 | ₩32,791 | ₩32,740 | ₩32,740 | -0.15% | 500 |
|---|
| 2026.01.14 | ₩32,632 | ₩32,692 | ₩32,632 | ₩32,692 | +0.18% | 400 |
|---|
| 2026.01.13 | ₩32,390 | ₩32,524 | ₩32,377 | ₩32,524 | +0.41% | 1.3천 |
|---|
| 2026.01.12 | ₩32,484 | ₩32,484 | ₩32,484 | ₩32,484 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,388 | ₩32,513 | ₩32,388 | ₩32,513 | +0.39% | 900 |
|---|
| 2026.01.08 | ₩32,206 | ₩32,290 | ₩32,206 | ₩32,290 | +0.26% | 1천 |
|---|
| 2026.01.07 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,963 | ₩32,130 | ₩31,911 | ₩32,130 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩31,938 | ₩31,938 | ₩31,938 | ₩31,938 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,923 | ₩31,923 | ₩31,863 | ₩31,863 | -0.19% | 200 |
|---|
| 2025.12.31 | ₩32,270 | ₩32,270 | ₩32,139 | ₩32,139 | -0.41% | 300 |
|---|
| 2025.12.30 | ₩32,352 | ₩32,424 | ₩32,344 | ₩32,380 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩32,384 | ₩32,409 | ₩32,384 | ₩32,409 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩32,283 | ₩32,377 | ₩32,257 | ₩32,377 | +0.29% | 1.1천 |
|---|
| 2025.12.24 | ₩32,322 | ₩32,374 | ₩32,322 | ₩32,374 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,283 | ₩32,316 | ₩32,283 | ₩32,316 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩32,297 | ₩32,457 | ₩32,297 | ₩32,305 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩32,421 | ₩32,421 | ₩32,364 | ₩32,386 | -0.11% | 2.7천 |
|---|
| 2025.12.17 | ₩32,420 | ₩32,421 | ₩32,352 | ₩32,352 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,430 | ₩32,430 | ₩32,393 | ₩32,393 | -0.12% | 200 |
|---|
| 2025.12.15 | ₩32,510 | ₩32,550 | ₩32,413 | ₩32,550 | +0.12% | 2.4천 |
|---|
| 2025.12.12 | ₩32,356 | ₩32,378 | ₩32,356 | ₩32,378 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩32,297 | ₩32,324 | ₩32,249 | ₩32,249 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩32,070 | ₩32,139 | ₩32,070 | ₩32,139 | +0.22% | 400 |
|---|
| 2025.12.09 | ₩32,123 | ₩32,151 | ₩32,015 | ₩32,015 | -0.34% | 2.3천 |
|---|
| 2025.12.08 | ₩32,163 | ₩32,179 | ₩32,147 | ₩32,147 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩32,301 | ₩32,301 | ₩32,301 | ₩32,301 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,536 | ₩32,537 | ₩32,494 | ₩32,494 | -0.13% | 2.5천 |
|---|
| 2025.12.02 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,530 | ₩32,530 | ₩32,529 | ₩32,529 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,437 | ₩32,437 | ₩32,437 | ₩32,437 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,113 | ₩32,143 | ₩32,113 | ₩32,143 | +0.10% | 600 |
|---|
| 2025.11.21 | ₩32,410 | ₩32,410 | ₩32,330 | ₩32,330 | -0.25% | 700 |
|---|
| 2025.11.20 | ₩31,942 | ₩31,942 | ₩31,860 | ₩31,860 | -0.25% | 100 |
|---|
| 2025.11.19 | ₩32,062 | ₩32,062 | ₩32,062 | ₩32,062 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,341 | ₩32,341 | ₩32,341 | ₩32,341 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,261 | ₩32,304 | ₩32,261 | ₩32,304 | +0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩32,030 | ₩32,270 | ₩32,030 | ₩32,262 | +0.72% | 1.8천 |
|---|
| 2025.11.10 | ₩31,936 | ₩31,995 | ₩31,936 | ₩31,995 | +0.18% | 400 |
|---|
| 2025.11.07 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,742 | ₩31,743 | ₩31,604 | ₩31,604 | -0.43% | 5.1천 |
|---|
| 2025.11.05 | ₩32,030 | ₩32,030 | ₩31,943 | ₩31,943 | -0.27% | 1.1천 |
|---|
| 2025.11.04 | ₩31,883 | ₩31,926 | ₩31,883 | ₩31,926 | +0.13% | 300 |
|---|
| 2025.11.03 | ₩31,750 | ₩31,903 | ₩31,750 | ₩31,903 | +0.48% | 1.9만 |
|---|
| 2025.10.31 | ₩31,963 | ₩32,150 | ₩31,963 | ₩32,106 | +0.45% | 1.9천 |
|---|
| 2025.10.30 | ₩32,297 | ₩32,324 | ₩32,257 | ₩32,270 | -0.08% | 1.2천 |
|---|
| 2025.10.29 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩32,976 | ₩32,976 | ₩32,859 | ₩32,859 | -0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩32,964 | ₩33,058 | ₩32,939 | ₩33,024 | +0.18% | 1.4천 |
|---|
| 2025.10.24 | ₩32,951 | ₩32,964 | ₩32,901 | ₩32,901 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,338 | ₩33,351 | ₩33,186 | ₩33,186 | -0.46% | 3.2천 |
|---|
| 2025.10.21 | ₩33,218 | ₩33,220 | ₩33,214 | ₩33,220 | +0.01% | 1.3천 |
|---|
| 2025.10.20 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,791 | ₩32,791 | ₩32,791 | ₩32,791 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,084 | ₩33,084 | ₩33,052 | ₩33,058 | -0.08% | 300 |
|---|
| 2025.10.14 | ₩32,831 | ₩33,166 | ₩32,831 | ₩33,144 | +0.96% | 1.6천 |
|---|
| 2025.10.13 | ₩32,844 | ₩32,844 | ₩32,784 | ₩32,784 | -0.18% | 300 |
|---|
| 2025.10.10 | ₩32,931 | ₩32,931 | ₩32,817 | ₩32,817 | -0.34% | 1.4천 |
|---|