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 | ₩32,772 | ₩32,781 | ₩32,772 | ₩32,781 | +0.03% | 200 |
| 2026.10.08 | ₩32,702 | ₩32,724 | ₩32,702 | ₩32,724 | +0.07% | 500 |
| 2026.10.07 | ₩32,462 | ₩32,515 | ₩32,370 | ₩32,370 | -0.28% | 800 |
| 2026.10.06 | ₩32,235 | ₩32,529 | ₩32,235 | ₩32,529 | +0.91% | 900 |
| 2026.10.05 | ₩32,221 | ₩32,292 | ₩32,221 | ₩32,292 | +0.22% | 1천 |
| 2026.10.02 | ₩32,302 | ₩32,302 | ₩32,282 | ₩32,282 | -0.06% | 600 |
| 2026.10.01 | ₩32,168 | ₩32,216 | ₩32,168 | ₩32,216 | +0.15% | 400 |
| 2026.09.30 | ₩32,469 | ₩32,469 | ₩32,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,252 |
| -0.67% |
| 300 |
| 2026.09.29 | ₩32,368 | ₩32,525 | ₩32,368 | ₩32,525 | +0.48% | 500 |
|---|
| 2026.09.28 | ₩32,530 | ₩32,618 | ₩32,530 | ₩32,618 | +0.27% | 500 |
|---|
| 2026.09.25 | ₩32,208 | ₩32,605 | ₩32,208 | ₩32,605 | +1.23% | 300 |
|---|
| 2026.09.24 | ₩32,395 | ₩32,395 | ₩32,383 | ₩32,383 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩32,716 | ₩32,762 | ₩32,529 | ₩32,575 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩32,542 | ₩32,765 | ₩32,515 | ₩32,765 | +0.69% | 3.9천 |
|---|
| 2026.09.21 | ₩32,408 | ₩32,515 | ₩32,274 | ₩32,410 | +0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩32,569 | ₩32,569 | ₩32,435 | ₩32,470 | -0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩32,849 | ₩32,863 | ₩32,716 | ₩32,722 | -0.39% | 2천 |
|---|
| 2026.09.16 | ₩33,035 | ₩33,063 | ₩32,801 | ₩32,801 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩33,076 | ₩33,143 | ₩32,988 | ₩32,988 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩33,357 | ₩33,370 | ₩33,357 | ₩33,361 | +0.01% | 400 |
|---|
| 2026.09.11 | ₩33,076 | ₩33,142 | ₩33,076 | ₩33,142 | +0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,384 | ₩33,384 | ₩33,052 | ₩33,052 | -0.99% | 800 |
|---|
| 2026.09.08 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,758 | ₩33,798 | ₩33,715 | ₩33,715 | -0.13% | 900 |
|---|
| 2026.09.01 | ₩33,824 | ₩33,824 | ₩33,718 | ₩33,763 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩33,991 | ₩33,991 | ₩33,951 | ₩33,974 | -0.05% | 3.3천 |
|---|
| 2026.08.28 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,199 | ₩34,257 | ₩34,185 | ₩34,188 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩34,265 | ₩34,265 | ₩34,257 | ₩34,257 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,295 | ₩34,295 | ₩34,247 | ₩34,247 | -0.14% | 500 |
|---|
| 2026.08.20 | ₩34,307 | ₩34,307 | ₩34,184 | ₩34,184 | -0.36% | 200 |
|---|
| 2026.08.19 | ₩34,526 | ₩34,526 | ₩34,468 | ₩34,468 | -0.17% | 600 |
|---|
| 2026.08.18 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,965 | ₩33,997 | ₩33,935 | ₩33,935 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩34,305 | ₩34,340 | ₩34,305 | ₩34,340 | +0.10% | 400 |
|---|
| 2026.08.13 | ₩34,305 | ₩34,331 | ₩34,181 | ₩34,331 | +0.07% | 900 |
|---|
| 2026.08.12 | ₩34,065 | ₩34,082 | ₩34,065 | ₩34,082 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩34,205 | ₩34,205 | ₩34,158 | ₩34,169 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩34,054 | ₩34,172 | ₩34,054 | ₩34,172 | +0.35% | 300 |
|---|
| 2026.08.07 | ₩34,332 | ₩34,395 | ₩34,285 | ₩34,395 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩34,152 | ₩34,201 | ₩34,152 | ₩34,201 | +0.14% | 200 |
|---|
| 2026.08.05 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,865 | ₩34,423 | ₩33,865 | ₩34,423 | +1.65% | 200 |
|---|
| 2026.08.03 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,744 | ₩34,105 | ₩33,744 | ₩34,105 | +1.07% | 300 |
|---|
| 2026.07.30 | ₩34,105 | ₩34,287 | ₩34,078 | ₩34,287 | +0.53% | 6.5천 |
|---|
| 2026.07.29 | ₩35,053 | ₩35,053 | ₩34,832 | ₩34,832 | -0.63% | 300 |
|---|
| 2026.07.28 | ₩35,107 | ₩35,107 | ₩34,746 | ₩34,788 | -0.91% | 8.5천 |
|---|
| 2026.07.27 | ₩34,145 | ₩34,196 | ₩34,118 | ₩34,196 | +0.15% | 2.3천 |
|---|
| 2026.07.24 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,611 | ₩33,611 | ₩33,235 | ₩33,259 | -1.05% | 1.9천 |
|---|
| 2026.07.20 | ₩33,386 | ₩33,465 | ₩33,386 | ₩33,465 | +0.24% | 200 |
|---|
| 2026.07.17 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,791 | ₩33,953 | ₩33,791 | ₩33,953 | +0.48% | 200 |
|---|
| 2026.07.15 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,849 | ₩32,936 | ₩32,849 | ₩32,936 | +0.26% | 1.2천 |
|---|
| 2026.07.08 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,557 | ₩33,557 | ₩33,553 | ₩33,553 | -0.01% | 500 |
|---|
| 2026.07.06 | ₩33,464 | ₩33,464 | ₩33,210 | ₩33,393 | -0.21% | 1.1천 |
|---|
| 2026.07.02 | ₩33,397 | ₩33,699 | ₩33,390 | ₩33,699 | +0.90% | 900 |
|---|
| 2026.07.01 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,542 | ₩32,542 | ₩32,435 | ₩32,442 | -0.31% | 4천 |
|---|
| 2026.06.29 | ₩32,569 | ₩32,569 | ₩32,563 | ₩32,563 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩32,869 | ₩32,913 | ₩32,869 | ₩32,913 | +0.13% | 900 |
|---|
| 2026.06.25 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,863 | ₩32,863 | ₩32,672 | ₩32,672 | -0.58% | 2.1천 |
|---|
| 2026.06.23 | ₩32,573 | ₩32,573 | ₩32,554 | ₩32,554 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,493 | ₩32,493 | ₩32,493 | ₩32,493 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,435 | ₩32,506 | ₩32,435 | ₩32,506 | +0.22% | 600 |
|---|
| 2026.06.16 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,290 | ₩33,290 | ₩33,198 | ₩33,198 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,123 | ₩33,211 | ₩33,095 | ₩33,095 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩33,071 | ₩33,071 | ₩33,014 | ₩33,014 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩32,756 | ₩32,957 | ₩32,756 | ₩32,957 | +0.62% | 400 |
|---|
| 2026.06.08 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,036 | ₩33,036 | ₩32,876 | ₩32,876 | -0.49% | 3.8천 |
|---|
| 2026.06.04 | ₩33,050 | ₩33,050 | ₩32,609 | ₩32,628 | -1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩32,756 | ₩32,756 | ₩32,543 | ₩32,543 | -0.65% | 800 |
|---|
| 2026.06.02 | ₩32,422 | ₩32,554 | ₩32,395 | ₩32,554 | +0.41% | 600 |
|---|
| 2026.06.01 | ₩32,582 | ₩32,656 | ₩32,582 | ₩32,656 | +0.23% | 2.1만 |
|---|
| 2026.05.29 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,796 | ₩32,829 | ₩32,782 | ₩32,782 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,916 | ₩32,916 | ₩32,857 | ₩32,857 | -0.18% | 400 |
|---|
| 2026.05.22 | ₩32,983 | ₩33,050 | ₩32,983 | ₩33,050 | +0.20% | 900 |
|---|
| 2026.05.21 | ₩32,595 | ₩32,795 | ₩32,595 | ₩32,795 | +0.61% | 300 |
|---|
| 2026.05.20 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,689 | ₩32,823 | ₩32,689 | ₩32,796 | +0.33% | 400 |
|---|
| 2026.05.15 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,422 | ₩32,422 | ₩32,379 | ₩32,379 | -0.13% | 500 |
|---|
| 2026.05.13 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,609 | ₩32,609 | ₩32,589 | ₩32,589 | -0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩32,836 | ₩32,836 | ₩32,449 | ₩32,481 | -1.08% | 3.2천 |
|---|
| 2026.05.08 | ₩32,836 | ₩32,836 | ₩32,749 | ₩32,749 | -0.26% | 200 |
|---|
| 2026.05.07 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,696 | ₩32,889 | ₩32,696 | ₩32,789 | +0.29% | 1.6천 |
|---|
| 2026.05.04 | ₩32,649 | ₩32,652 | ₩32,649 | ₩32,652 | +0.01% | 1.2천 |
|---|
| 2026.05.01 | ₩33,158 | ₩33,158 | ₩33,016 | ₩33,016 | -0.43% | 6천 |
|---|
| 2026.04.30 | ₩33,010 | ₩33,074 | ₩33,010 | ₩33,074 | +0.19% | 300 |
|---|
| 2026.04.29 | ₩32,676 | ₩32,700 | ₩32,676 | ₩32,700 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩32,636 | ₩32,716 | ₩32,636 | ₩32,712 | +0.23% | 700 |
|---|
| 2026.04.27 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,716 | ₩32,726 | ₩32,716 | ₩32,726 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩32,577 | ₩32,577 | ₩32,577 | ₩32,577 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,876 | ₩32,876 | ₩32,625 | ₩32,625 | -0.76% | 1천 |
|---|
| 2026.04.20 | ₩32,889 | ₩32,896 | ₩32,848 | ₩32,848 | -0.13% | 5.9천 |
|---|
| 2026.04.17 | ₩32,889 | ₩32,972 | ₩32,889 | ₩32,972 | +0.25% | 200 |
|---|
| 2026.04.16 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,555 | ₩32,569 | ₩32,514 | ₩32,514 | -0.13% | 800 |
|---|
| 2026.04.14 | ₩32,515 | ₩32,527 | ₩32,515 | ₩32,527 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩32,475 | ₩32,558 | ₩32,475 | ₩32,558 | +0.26% | 2.9천 |
|---|
| 2026.04.10 | ₩32,696 | ₩32,702 | ₩32,644 | ₩32,644 | -0.16% | 2.2천 |
|---|
| 2026.04.09 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,221 | ₩32,738 | ₩32,221 | ₩32,738 | +1.60% | 900 |
|---|
| 2026.04.07 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,475 | ₩32,475 | ₩32,445 | ₩32,445 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩32,334 | ₩32,372 | ₩32,334 | ₩32,372 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,128 | ₩32,201 | ₩32,074 | ₩32,201 | +0.23% | 5.5천 |
|---|
| 2026.03.31 | ₩32,101 | ₩32,147 | ₩32,101 | ₩32,147 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩31,928 | ₩32,008 | ₩31,914 | ₩31,941 | +0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩31,928 | ₩31,928 | ₩31,658 | ₩31,658 | -0.85% | 1.8천 |
|---|
| 2026.03.26 | ₩31,994 | ₩31,994 | ₩31,802 | ₩31,802 | -0.60% | 600 |
|---|
| 2026.03.25 | ₩31,620 | ₩31,845 | ₩31,567 | ₩31,845 | +0.71% | 500 |
|---|
| 2026.03.24 | ₩31,594 | ₩31,794 | ₩31,594 | ₩31,634 | +0.13% | 2.6천 |
|---|
| 2026.03.23 | ₩31,827 | ₩31,874 | ₩31,761 | ₩31,761 | -0.21% | 700 |
|---|
| 2026.03.20 | ₩31,881 | ₩31,881 | ₩31,575 | ₩31,575 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩32,195 | ₩32,197 | ₩31,941 | ₩31,954 | -0.75% | 3.3천 |
|---|
| 2026.03.18 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,929 | ₩32,929 | ₩32,784 | ₩32,784 | -0.44% | 700 |
|---|
| 2026.03.16 | ₩32,836 | ₩32,836 | ₩32,797 | ₩32,808 | -0.09% | 500 |
|---|
| 2026.03.13 | ₩32,692 | ₩32,692 | ₩32,684 | ₩32,684 | -0.02% | 500 |
|---|
| 2026.03.12 | ₩32,951 | ₩33,023 | ₩32,557 | ₩32,557 | -1.20% | 1.8천 |
|---|
| 2026.03.11 | ₩32,943 | ₩33,010 | ₩32,876 | ₩32,962 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩33,063 | ₩33,384 | ₩33,050 | ₩33,104 | +0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩33,303 | ₩33,476 | ₩33,277 | ₩33,476 | +0.52% | 3.7천 |
|---|
| 2026.03.06 | ₩33,571 | ₩33,571 | ₩33,567 | ₩33,567 | -0.01% | 400 |
|---|
| 2026.03.05 | ₩33,676 | ₩33,678 | ₩33,464 | ₩33,584 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩33,678 | ₩33,798 | ₩33,637 | ₩33,771 | +0.28% | 900 |
|---|
| 2026.03.03 | ₩33,330 | ₩33,731 | ₩33,330 | ₩33,613 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩33,655 | ₩33,854 | ₩33,655 | ₩33,854 | +0.59% | 1.4천 |
|---|
| 2026.02.27 | ₩33,450 | ₩33,851 | ₩33,450 | ₩33,835 | +1.15% | 7.5천 |
|---|
| 2026.02.26 | ₩33,397 | ₩33,597 | ₩33,397 | ₩33,533 | +0.41% | 2.1만 |
|---|
| 2026.02.25 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,836 | ₩32,986 | ₩32,836 | ₩32,986 | +0.46% | 200 |
|---|
| 2026.02.19 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,849 | ₩32,855 | ₩32,843 | ₩32,855 | +0.02% | 900 |
|---|
| 2026.02.17 | ₩32,669 | ₩32,669 | ₩32,669 | ₩32,669 | 0.00% | 1.9천 |
|---|
| 2026.02.13 | ₩32,929 | ₩32,929 | ₩32,876 | ₩32,891 | -0.12% | 500 |
|---|
| 2026.02.12 | ₩32,729 | ₩32,729 | ₩32,489 | ₩32,489 | -0.73% | 3.8천 |
|---|
| 2026.02.11 | ₩32,769 | ₩32,769 | ₩32,742 | ₩32,756 | -0.04% | 400 |
|---|
| 2026.02.10 | ₩32,876 | ₩32,916 | ₩32,769 | ₩32,776 | -0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩32,729 | ₩32,769 | ₩32,609 | ₩32,757 | +0.09% | 3.8천 |
|---|
| 2026.02.06 | ₩32,700 | ₩32,813 | ₩32,662 | ₩32,813 | +0.35% | 1.5천 |
|---|
| 2026.02.05 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,877 | ₩32,877 | ₩32,768 | ₩32,768 | -0.33% | 500 |
|---|
| 2026.02.03 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩32,702 | ₩32,702 | ₩32,693 | ₩32,693 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,090 | ₩33,090 | ₩33,002 | ₩33,002 | -0.27% | 800 |
|---|
| 2026.01.23 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,582 | ₩32,756 | ₩32,582 | ₩32,742 | +0.49% | 1.4천 |
|---|
| 2026.01.20 | ₩32,676 | ₩32,676 | ₩32,462 | ₩32,569 | -0.33% | 900 |
|---|
| 2026.01.16 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,823 | ₩32,823 | ₩32,772 | ₩32,772 | -0.15% | 500 |
|---|
| 2026.01.14 | ₩32,664 | ₩32,724 | ₩32,664 | ₩32,724 | +0.18% | 400 |
|---|
| 2026.01.13 | ₩32,422 | ₩32,555 | ₩32,408 | ₩32,555 | +0.41% | 1.3천 |
|---|
| 2026.01.12 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,419 | ₩32,545 | ₩32,419 | ₩32,545 | +0.39% | 900 |
|---|
| 2026.01.08 | ₩32,237 | ₩32,322 | ₩32,237 | ₩32,322 | +0.26% | 1천 |
|---|
| 2026.01.07 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,994 | ₩32,161 | ₩31,942 | ₩32,161 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩31,969 | ₩31,969 | ₩31,969 | ₩31,969 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,954 | ₩31,954 | ₩31,894 | ₩31,894 | -0.19% | 200 |
|---|
| 2025.12.31 | ₩32,302 | ₩32,302 | ₩32,171 | ₩32,171 | -0.41% | 300 |
|---|
| 2025.12.30 | ₩32,383 | ₩32,455 | ₩32,375 | ₩32,411 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩32,415 | ₩32,441 | ₩32,415 | ₩32,441 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩32,315 | ₩32,408 | ₩32,288 | ₩32,408 | +0.29% | 1.1천 |
|---|
| 2025.12.24 | ₩32,354 | ₩32,406 | ₩32,354 | ₩32,406 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,315 | ₩32,347 | ₩32,315 | ₩32,347 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩32,328 | ₩32,489 | ₩32,328 | ₩32,336 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩32,453 | ₩32,453 | ₩32,395 | ₩32,418 | -0.11% | 2.7천 |
|---|
| 2025.12.17 | ₩32,451 | ₩32,453 | ₩32,383 | ₩32,383 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,462 | ₩32,462 | ₩32,424 | ₩32,424 | -0.12% | 200 |
|---|
| 2025.12.15 | ₩32,542 | ₩32,582 | ₩32,445 | ₩32,582 | +0.12% | 2.4천 |
|---|
| 2025.12.12 | ₩32,387 | ₩32,410 | ₩32,387 | ₩32,410 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩32,328 | ₩32,355 | ₩32,280 | ₩32,280 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩32,101 | ₩32,171 | ₩32,101 | ₩32,171 | +0.22% | 400 |
|---|
| 2025.12.09 | ₩32,155 | ₩32,183 | ₩32,046 | ₩32,046 | -0.34% | 2.3천 |
|---|
| 2025.12.08 | ₩32,195 | ₩32,211 | ₩32,179 | ₩32,179 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩32,332 | ₩32,332 | ₩32,332 | ₩32,332 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,567 | ₩32,569 | ₩32,526 | ₩32,526 | -0.13% | 2.5천 |
|---|
| 2025.12.02 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,562 | ₩32,562 | ₩32,561 | ₩32,561 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,144 | ₩32,175 | ₩32,144 | ₩32,175 | +0.10% | 600 |
|---|
| 2025.11.21 | ₩32,442 | ₩32,442 | ₩32,362 | ₩32,362 | -0.25% | 700 |
|---|
| 2025.11.20 | ₩31,973 | ₩31,973 | ₩31,891 | ₩31,891 | -0.25% | 100 |
|---|
| 2025.11.19 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,372 | ₩32,372 | ₩32,372 | ₩32,372 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,292 | ₩32,335 | ₩32,292 | ₩32,335 | +0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩32,061 | ₩32,302 | ₩32,061 | ₩32,294 | +0.72% | 1.8천 |
|---|
| 2025.11.10 | ₩31,968 | ₩32,026 | ₩31,968 | ₩32,026 | +0.18% | 400 |
|---|
| 2025.11.07 | ₩31,936 | ₩31,936 | ₩31,936 | ₩31,936 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,773 | ₩31,774 | ₩31,635 | ₩31,635 | -0.43% | 5.1천 |
|---|
| 2025.11.05 | ₩32,061 | ₩32,061 | ₩31,974 | ₩31,974 | -0.27% | 1.1천 |
|---|
| 2025.11.04 | ₩31,914 | ₩31,957 | ₩31,914 | ₩31,957 | +0.13% | 300 |
|---|
| 2025.11.03 | ₩31,781 | ₩31,934 | ₩31,781 | ₩31,934 | +0.48% | 1.9만 |
|---|
| 2025.10.31 | ₩31,994 | ₩32,181 | ₩31,994 | ₩32,137 | +0.45% | 1.9천 |
|---|
| 2025.10.30 | ₩32,328 | ₩32,355 | ₩32,288 | ₩32,302 | -0.08% | 1.2천 |
|---|
| 2025.10.29 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩33,008 | ₩33,008 | ₩32,891 | ₩32,891 | -0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩32,996 | ₩33,090 | ₩32,971 | ₩33,056 | +0.18% | 1.4천 |
|---|
| 2025.10.24 | ₩32,983 | ₩32,996 | ₩32,933 | ₩32,933 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,370 | ₩33,384 | ₩33,218 | ₩33,218 | -0.46% | 3.2천 |
|---|
| 2025.10.21 | ₩33,250 | ₩33,253 | ₩33,246 | ₩33,253 | +0.01% | 1.3천 |
|---|
| 2025.10.20 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,116 | ₩33,116 | ₩33,084 | ₩33,090 | -0.08% | 300 |
|---|
| 2025.10.14 | ₩32,863 | ₩33,198 | ₩32,863 | ₩33,177 | +0.96% | 1.6천 |
|---|
| 2025.10.13 | ₩32,876 | ₩32,876 | ₩32,816 | ₩32,816 | -0.18% | 300 |
|---|
| 2025.10.10 | ₩32,963 | ₩32,963 | ₩32,849 | ₩32,849 | -0.34% | 1.4천 |
|---|