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 | ₩32,750 | ₩32,759 | ₩32,750 | ₩32,759 | +0.03% | 200 |
| 2026.10.08 | ₩32,680 | ₩32,702 | ₩32,680 | ₩32,702 | +0.07% | 500 |
| 2026.10.07 | ₩32,440 | ₩32,493 | ₩32,348 | ₩32,348 | -0.28% | 800 |
| 2026.10.06 | ₩32,213 | ₩32,507 | ₩32,213 | ₩32,507 | +0.91% | 900 |
| 2026.10.05 | ₩32,200 | ₩32,270 | ₩32,200 | ₩32,270 | +0.22% | 1천 |
| 2026.10.02 | ₩32,280 | ₩32,280 | ₩32,260 | ₩32,260 | -0.06% | 600 |
| 2026.10.01 | ₩32,146 | ₩32,194 | ₩32,146 | ₩32,194 | +0.15% | 400 |
| 2026.09.30 | ₩32,447 | ₩32,447 | ₩32,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,230 |
| -0.67% |
| 300 |
| 2026.09.29 | ₩32,347 | ₩32,503 | ₩32,347 | ₩32,503 | +0.48% | 500 |
|---|
| 2026.09.28 | ₩32,508 | ₩32,596 | ₩32,508 | ₩32,596 | +0.27% | 500 |
|---|
| 2026.09.25 | ₩32,186 | ₩32,583 | ₩32,186 | ₩32,583 | +1.23% | 300 |
|---|
| 2026.09.24 | ₩32,373 | ₩32,373 | ₩32,361 | ₩32,361 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩32,694 | ₩32,740 | ₩32,507 | ₩32,553 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩32,520 | ₩32,743 | ₩32,493 | ₩32,743 | +0.69% | 3.9천 |
|---|
| 2026.09.21 | ₩32,387 | ₩32,493 | ₩32,252 | ₩32,388 | +0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩32,547 | ₩32,547 | ₩32,413 | ₩32,448 | -0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩32,827 | ₩32,841 | ₩32,694 | ₩32,700 | -0.39% | 2천 |
|---|
| 2026.09.16 | ₩33,013 | ₩33,041 | ₩32,779 | ₩32,779 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩33,054 | ₩33,121 | ₩32,966 | ₩32,966 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩33,334 | ₩33,348 | ₩33,334 | ₩33,338 | +0.01% | 400 |
|---|
| 2026.09.11 | ₩33,054 | ₩33,120 | ₩33,054 | ₩33,120 | +0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,361 | ₩33,361 | ₩33,030 | ₩33,030 | -0.99% | 800 |
|---|
| 2026.09.08 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,735 | ₩33,775 | ₩33,692 | ₩33,692 | -0.13% | 900 |
|---|
| 2026.09.01 | ₩33,802 | ₩33,802 | ₩33,695 | ₩33,740 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩33,969 | ₩33,969 | ₩33,929 | ₩33,951 | -0.05% | 3.3천 |
|---|
| 2026.08.28 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,175 | ₩34,234 | ₩34,162 | ₩34,165 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩34,242 | ₩34,242 | ₩34,234 | ₩34,234 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,272 | ₩34,272 | ₩34,224 | ₩34,224 | -0.14% | 500 |
|---|
| 2026.08.20 | ₩34,284 | ₩34,284 | ₩34,161 | ₩34,161 | -0.36% | 200 |
|---|
| 2026.08.19 | ₩34,503 | ₩34,503 | ₩34,445 | ₩34,445 | -0.17% | 600 |
|---|
| 2026.08.18 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,942 | ₩33,974 | ₩33,912 | ₩33,912 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩34,282 | ₩34,317 | ₩34,282 | ₩34,317 | +0.10% | 400 |
|---|
| 2026.08.13 | ₩34,282 | ₩34,308 | ₩34,158 | ₩34,308 | +0.07% | 900 |
|---|
| 2026.08.12 | ₩34,042 | ₩34,059 | ₩34,042 | ₩34,059 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩34,182 | ₩34,182 | ₩34,135 | ₩34,146 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩34,031 | ₩34,149 | ₩34,031 | ₩34,149 | +0.35% | 300 |
|---|
| 2026.08.07 | ₩34,309 | ₩34,372 | ₩34,262 | ₩34,372 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩34,129 | ₩34,178 | ₩34,129 | ₩34,178 | +0.14% | 200 |
|---|
| 2026.08.05 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,842 | ₩34,400 | ₩33,842 | ₩34,400 | +1.65% | 200 |
|---|
| 2026.08.03 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,722 | ₩34,082 | ₩33,722 | ₩34,082 | +1.07% | 300 |
|---|
| 2026.07.30 | ₩34,082 | ₩34,264 | ₩34,055 | ₩34,264 | +0.53% | 6.5천 |
|---|
| 2026.07.29 | ₩35,030 | ₩35,030 | ₩34,808 | ₩34,808 | -0.63% | 300 |
|---|
| 2026.07.28 | ₩35,083 | ₩35,083 | ₩34,723 | ₩34,764 | -0.91% | 8.5천 |
|---|
| 2026.07.27 | ₩34,122 | ₩34,173 | ₩34,095 | ₩34,173 | +0.15% | 2.3천 |
|---|
| 2026.07.24 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,588 | ₩33,588 | ₩33,213 | ₩33,237 | -1.05% | 1.9천 |
|---|
| 2026.07.20 | ₩33,364 | ₩33,443 | ₩33,364 | ₩33,443 | +0.24% | 200 |
|---|
| 2026.07.17 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,768 | ₩33,930 | ₩33,768 | ₩33,930 | +0.48% | 200 |
|---|
| 2026.07.15 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,827 | ₩32,914 | ₩32,827 | ₩32,914 | +0.26% | 1.2천 |
|---|
| 2026.07.08 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,535 | ₩33,535 | ₩33,531 | ₩33,531 | -0.01% | 500 |
|---|
| 2026.07.06 | ₩33,441 | ₩33,441 | ₩33,188 | ₩33,370 | -0.21% | 1.1천 |
|---|
| 2026.07.02 | ₩33,375 | ₩33,676 | ₩33,368 | ₩33,676 | +0.90% | 900 |
|---|
| 2026.07.01 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,520 | ₩32,520 | ₩32,413 | ₩32,420 | -0.31% | 4천 |
|---|
| 2026.06.29 | ₩32,547 | ₩32,547 | ₩32,541 | ₩32,541 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩32,847 | ₩32,891 | ₩32,847 | ₩32,891 | +0.13% | 900 |
|---|
| 2026.06.25 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,841 | ₩32,841 | ₩32,650 | ₩32,650 | -0.58% | 2.1천 |
|---|
| 2026.06.23 | ₩32,551 | ₩32,551 | ₩32,532 | ₩32,532 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,471 | ₩32,471 | ₩32,471 | ₩32,471 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,413 | ₩32,484 | ₩32,413 | ₩32,484 | +0.22% | 600 |
|---|
| 2026.06.16 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,268 | ₩33,268 | ₩33,176 | ₩33,176 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,101 | ₩33,189 | ₩33,073 | ₩33,073 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩33,049 | ₩33,049 | ₩32,991 | ₩32,991 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩32,734 | ₩32,935 | ₩32,734 | ₩32,935 | +0.62% | 400 |
|---|
| 2026.06.08 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,014 | ₩33,014 | ₩32,854 | ₩32,854 | -0.49% | 3.8천 |
|---|
| 2026.06.04 | ₩33,027 | ₩33,027 | ₩32,587 | ₩32,606 | -1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩32,734 | ₩32,734 | ₩32,521 | ₩32,521 | -0.65% | 800 |
|---|
| 2026.06.02 | ₩32,400 | ₩32,532 | ₩32,373 | ₩32,532 | +0.41% | 600 |
|---|
| 2026.06.01 | ₩32,560 | ₩32,634 | ₩32,560 | ₩32,634 | +0.23% | 2.1만 |
|---|
| 2026.05.29 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,774 | ₩32,807 | ₩32,760 | ₩32,760 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,894 | ₩32,894 | ₩32,835 | ₩32,835 | -0.18% | 400 |
|---|
| 2026.05.22 | ₩32,961 | ₩33,027 | ₩32,961 | ₩33,027 | +0.20% | 900 |
|---|
| 2026.05.21 | ₩32,574 | ₩32,772 | ₩32,574 | ₩32,772 | +0.61% | 300 |
|---|
| 2026.05.20 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,667 | ₩32,800 | ₩32,667 | ₩32,774 | +0.33% | 400 |
|---|
| 2026.05.15 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,400 | ₩32,400 | ₩32,357 | ₩32,357 | -0.13% | 500 |
|---|
| 2026.05.13 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,587 | ₩32,587 | ₩32,567 | ₩32,567 | -0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩32,814 | ₩32,814 | ₩32,427 | ₩32,459 | -1.08% | 3.2천 |
|---|
| 2026.05.08 | ₩32,814 | ₩32,814 | ₩32,727 | ₩32,727 | -0.26% | 200 |
|---|
| 2026.05.07 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,674 | ₩32,867 | ₩32,674 | ₩32,767 | +0.29% | 1.6천 |
|---|
| 2026.05.04 | ₩32,627 | ₩32,630 | ₩32,627 | ₩32,630 | +0.01% | 1.2천 |
|---|
| 2026.05.01 | ₩33,136 | ₩33,136 | ₩32,994 | ₩32,994 | -0.43% | 6천 |
|---|
| 2026.04.30 | ₩32,987 | ₩33,051 | ₩32,987 | ₩33,051 | +0.19% | 300 |
|---|
| 2026.04.29 | ₩32,654 | ₩32,678 | ₩32,654 | ₩32,678 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩32,614 | ₩32,694 | ₩32,614 | ₩32,690 | +0.23% | 700 |
|---|
| 2026.04.27 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,694 | ₩32,704 | ₩32,694 | ₩32,704 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,854 | ₩32,854 | ₩32,603 | ₩32,603 | -0.76% | 1천 |
|---|
| 2026.04.20 | ₩32,867 | ₩32,874 | ₩32,826 | ₩32,826 | -0.13% | 5.9천 |
|---|
| 2026.04.17 | ₩32,867 | ₩32,950 | ₩32,867 | ₩32,950 | +0.25% | 200 |
|---|
| 2026.04.16 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,533 | ₩32,547 | ₩32,492 | ₩32,492 | -0.13% | 800 |
|---|
| 2026.04.14 | ₩32,493 | ₩32,505 | ₩32,493 | ₩32,505 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩32,453 | ₩32,536 | ₩32,453 | ₩32,536 | +0.26% | 2.9천 |
|---|
| 2026.04.10 | ₩32,674 | ₩32,680 | ₩32,622 | ₩32,622 | -0.16% | 2.2천 |
|---|
| 2026.04.09 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,200 | ₩32,716 | ₩32,200 | ₩32,716 | +1.60% | 900 |
|---|
| 2026.04.07 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,453 | ₩32,453 | ₩32,423 | ₩32,423 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩32,312 | ₩32,351 | ₩32,312 | ₩32,351 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,106 | ₩32,180 | ₩32,053 | ₩32,180 | +0.23% | 5.5천 |
|---|
| 2026.03.31 | ₩32,080 | ₩32,125 | ₩32,080 | ₩32,125 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩31,906 | ₩31,986 | ₩31,893 | ₩31,919 | +0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩31,906 | ₩31,906 | ₩31,636 | ₩31,636 | -0.85% | 1.8천 |
|---|
| 2026.03.26 | ₩31,973 | ₩31,973 | ₩31,781 | ₩31,781 | -0.60% | 600 |
|---|
| 2026.03.25 | ₩31,599 | ₩31,823 | ₩31,546 | ₩31,823 | +0.71% | 500 |
|---|
| 2026.03.24 | ₩31,572 | ₩31,773 | ₩31,572 | ₩31,612 | +0.13% | 2.6천 |
|---|
| 2026.03.23 | ₩31,806 | ₩31,853 | ₩31,739 | ₩31,739 | -0.21% | 700 |
|---|
| 2026.03.20 | ₩31,859 | ₩31,859 | ₩31,554 | ₩31,554 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩32,173 | ₩32,176 | ₩31,919 | ₩31,933 | -0.75% | 3.3천 |
|---|
| 2026.03.18 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,907 | ₩32,907 | ₩32,762 | ₩32,762 | -0.44% | 700 |
|---|
| 2026.03.16 | ₩32,814 | ₩32,814 | ₩32,775 | ₩32,786 | -0.09% | 500 |
|---|
| 2026.03.13 | ₩32,670 | ₩32,670 | ₩32,662 | ₩32,662 | -0.02% | 500 |
|---|
| 2026.03.12 | ₩32,929 | ₩33,001 | ₩32,535 | ₩32,535 | -1.20% | 1.8천 |
|---|
| 2026.03.11 | ₩32,921 | ₩32,987 | ₩32,854 | ₩32,939 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩33,041 | ₩33,361 | ₩33,027 | ₩33,082 | +0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩33,281 | ₩33,453 | ₩33,254 | ₩33,453 | +0.52% | 3.7천 |
|---|
| 2026.03.06 | ₩33,548 | ₩33,548 | ₩33,544 | ₩33,544 | -0.01% | 400 |
|---|
| 2026.03.05 | ₩33,654 | ₩33,655 | ₩33,441 | ₩33,561 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩33,655 | ₩33,775 | ₩33,615 | ₩33,748 | +0.28% | 900 |
|---|
| 2026.03.03 | ₩33,308 | ₩33,708 | ₩33,308 | ₩33,591 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩33,632 | ₩33,831 | ₩33,632 | ₩33,831 | +0.59% | 1.4천 |
|---|
| 2026.02.27 | ₩33,428 | ₩33,828 | ₩33,428 | ₩33,812 | +1.15% | 7.5천 |
|---|
| 2026.02.26 | ₩33,375 | ₩33,575 | ₩33,375 | ₩33,511 | +0.41% | 2.1만 |
|---|
| 2026.02.25 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,814 | ₩32,963 | ₩32,814 | ₩32,963 | +0.46% | 200 |
|---|
| 2026.02.19 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,827 | ₩32,832 | ₩32,820 | ₩32,832 | +0.02% | 900 |
|---|
| 2026.02.17 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 1.9천 |
|---|
| 2026.02.13 | ₩32,907 | ₩32,907 | ₩32,854 | ₩32,869 | -0.12% | 500 |
|---|
| 2026.02.12 | ₩32,707 | ₩32,707 | ₩32,467 | ₩32,467 | -0.73% | 3.8천 |
|---|
| 2026.02.11 | ₩32,747 | ₩32,747 | ₩32,720 | ₩32,734 | -0.04% | 400 |
|---|
| 2026.02.10 | ₩32,854 | ₩32,894 | ₩32,747 | ₩32,754 | -0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩32,707 | ₩32,747 | ₩32,587 | ₩32,735 | +0.09% | 3.8천 |
|---|
| 2026.02.06 | ₩32,678 | ₩32,791 | ₩32,640 | ₩32,791 | +0.35% | 1.5천 |
|---|
| 2026.02.05 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,855 | ₩32,855 | ₩32,746 | ₩32,746 | -0.33% | 500 |
|---|
| 2026.02.03 | ₩32,473 | ₩32,473 | ₩32,473 | ₩32,473 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩32,626 | ₩32,626 | ₩32,626 | ₩32,626 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,467 | ₩32,467 | ₩32,467 | ₩32,467 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩32,680 | ₩32,680 | ₩32,671 | ₩32,671 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,067 | ₩33,067 | ₩32,979 | ₩32,979 | -0.27% | 800 |
|---|
| 2026.01.23 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,560 | ₩32,734 | ₩32,560 | ₩32,720 | +0.49% | 1.4천 |
|---|
| 2026.01.20 | ₩32,654 | ₩32,654 | ₩32,440 | ₩32,547 | -0.33% | 900 |
|---|
| 2026.01.16 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,800 | ₩32,800 | ₩32,750 | ₩32,750 | -0.15% | 500 |
|---|
| 2026.01.14 | ₩32,642 | ₩32,702 | ₩32,642 | ₩32,702 | +0.18% | 400 |
|---|
| 2026.01.13 | ₩32,400 | ₩32,533 | ₩32,387 | ₩32,533 | +0.41% | 1.3천 |
|---|
| 2026.01.12 | ₩32,493 | ₩32,493 | ₩32,493 | ₩32,493 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,397 | ₩32,523 | ₩32,397 | ₩32,523 | +0.39% | 900 |
|---|
| 2026.01.08 | ₩32,216 | ₩32,300 | ₩32,216 | ₩32,300 | +0.26% | 1천 |
|---|
| 2026.01.07 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,973 | ₩32,140 | ₩31,921 | ₩32,140 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩31,947 | ₩31,947 | ₩31,947 | ₩31,947 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,933 | ₩31,933 | ₩31,873 | ₩31,873 | -0.19% | 200 |
|---|
| 2025.12.31 | ₩32,280 | ₩32,280 | ₩32,149 | ₩32,149 | -0.41% | 300 |
|---|
| 2025.12.30 | ₩32,361 | ₩32,433 | ₩32,353 | ₩32,389 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩32,393 | ₩32,419 | ₩32,393 | ₩32,419 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩32,293 | ₩32,387 | ₩32,266 | ₩32,387 | +0.29% | 1.1천 |
|---|
| 2025.12.24 | ₩32,332 | ₩32,384 | ₩32,332 | ₩32,384 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,293 | ₩32,325 | ₩32,293 | ₩32,325 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩32,307 | ₩32,467 | ₩32,307 | ₩32,315 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩32,431 | ₩32,431 | ₩32,373 | ₩32,396 | -0.11% | 2.7천 |
|---|
| 2025.12.17 | ₩32,429 | ₩32,431 | ₩32,361 | ₩32,361 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,440 | ₩32,440 | ₩32,403 | ₩32,403 | -0.12% | 200 |
|---|
| 2025.12.15 | ₩32,520 | ₩32,560 | ₩32,423 | ₩32,560 | +0.12% | 2.4천 |
|---|
| 2025.12.12 | ₩32,365 | ₩32,388 | ₩32,365 | ₩32,388 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩32,307 | ₩32,333 | ₩32,258 | ₩32,258 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩32,080 | ₩32,149 | ₩32,080 | ₩32,149 | +0.22% | 400 |
|---|
| 2025.12.09 | ₩32,133 | ₩32,161 | ₩32,025 | ₩32,025 | -0.34% | 2.3천 |
|---|
| 2025.12.08 | ₩32,173 | ₩32,189 | ₩32,157 | ₩32,157 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩32,311 | ₩32,311 | ₩32,311 | ₩32,311 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,545 | ₩32,547 | ₩32,504 | ₩32,504 | -0.13% | 2.5천 |
|---|
| 2025.12.02 | ₩32,499 | ₩32,499 | ₩32,499 | ₩32,499 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,540 | ₩32,540 | ₩32,539 | ₩32,539 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,122 | ₩32,153 | ₩32,122 | ₩32,153 | +0.10% | 600 |
|---|
| 2025.11.21 | ₩32,420 | ₩32,420 | ₩32,340 | ₩32,340 | -0.25% | 700 |
|---|
| 2025.11.20 | ₩31,951 | ₩31,951 | ₩31,870 | ₩31,870 | -0.25% | 100 |
|---|
| 2025.11.19 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,270 | ₩32,313 | ₩32,270 | ₩32,313 | +0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩32,040 | ₩32,280 | ₩32,040 | ₩32,272 | +0.72% | 1.8천 |
|---|
| 2025.11.10 | ₩31,946 | ₩32,005 | ₩31,946 | ₩32,005 | +0.18% | 400 |
|---|
| 2025.11.07 | ₩31,914 | ₩31,914 | ₩31,914 | ₩31,914 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,751 | ₩31,752 | ₩31,614 | ₩31,614 | -0.43% | 5.1천 |
|---|
| 2025.11.05 | ₩32,040 | ₩32,040 | ₩31,953 | ₩31,953 | -0.27% | 1.1천 |
|---|
| 2025.11.04 | ₩31,893 | ₩31,935 | ₩31,893 | ₩31,935 | +0.13% | 300 |
|---|
| 2025.11.03 | ₩31,759 | ₩31,913 | ₩31,759 | ₩31,913 | +0.48% | 1.9만 |
|---|
| 2025.10.31 | ₩31,973 | ₩32,160 | ₩31,973 | ₩32,116 | +0.45% | 1.9천 |
|---|
| 2025.10.30 | ₩32,307 | ₩32,333 | ₩32,266 | ₩32,280 | -0.08% | 1.2천 |
|---|
| 2025.10.29 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩32,986 | ₩32,986 | ₩32,869 | ₩32,869 | -0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩32,974 | ₩33,067 | ₩32,949 | ₩33,034 | +0.18% | 1.4천 |
|---|
| 2025.10.24 | ₩32,961 | ₩32,974 | ₩32,911 | ₩32,911 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,348 | ₩33,361 | ₩33,196 | ₩33,196 | -0.46% | 3.2천 |
|---|
| 2025.10.21 | ₩33,228 | ₩33,230 | ₩33,224 | ₩33,230 | +0.01% | 1.3천 |
|---|
| 2025.10.20 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,094 | ₩33,094 | ₩33,062 | ₩33,067 | -0.08% | 300 |
|---|
| 2025.10.14 | ₩32,841 | ₩33,176 | ₩32,841 | ₩33,154 | +0.96% | 1.6천 |
|---|
| 2025.10.13 | ₩32,854 | ₩32,854 | ₩32,794 | ₩32,794 | -0.18% | 300 |
|---|
| 2025.10.10 | ₩32,941 | ₩32,941 | ₩32,827 | ₩32,827 | -0.34% | 1.4천 |
|---|