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 | ₩32,769 | ₩32,778 | ₩32,769 | ₩32,778 | +0.03% | 200 |
| 2026.10.08 | ₩32,699 | ₩32,721 | ₩32,699 | ₩32,721 | +0.07% | 500 |
| 2026.10.07 | ₩32,459 | ₩32,512 | ₩32,367 | ₩32,367 | -0.28% | 800 |
| 2026.10.06 | ₩32,232 | ₩32,526 | ₩32,232 | ₩32,526 | +0.91% | 900 |
| 2026.10.05 | ₩32,219 | ₩32,289 | ₩32,219 | ₩32,289 | +0.22% | 1천 |
| 2026.10.02 | ₩32,299 | ₩32,299 | ₩32,279 | ₩32,279 | -0.06% | 600 |
| 2026.10.01 | ₩32,165 | ₩32,213 | ₩32,165 | ₩32,213 | +0.15% | 400 |
| 2026.09.30 | ₩32,466 | ₩32,466 | ₩32,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,249 |
| -0.67% |
| 300 |
| 2026.09.29 | ₩32,365 | ₩32,522 | ₩32,365 | ₩32,522 | +0.48% | 500 |
|---|
| 2026.09.28 | ₩32,527 | ₩32,615 | ₩32,527 | ₩32,615 | +0.27% | 500 |
|---|
| 2026.09.25 | ₩32,205 | ₩32,602 | ₩32,205 | ₩32,602 | +1.23% | 300 |
|---|
| 2026.09.24 | ₩32,392 | ₩32,392 | ₩32,380 | ₩32,380 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩32,713 | ₩32,760 | ₩32,526 | ₩32,573 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩32,539 | ₩32,762 | ₩32,512 | ₩32,762 | +0.69% | 3.9천 |
|---|
| 2026.09.21 | ₩32,406 | ₩32,512 | ₩32,271 | ₩32,407 | +0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩32,566 | ₩32,566 | ₩32,432 | ₩32,467 | -0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩32,846 | ₩32,860 | ₩32,713 | ₩32,719 | -0.39% | 2천 |
|---|
| 2026.09.16 | ₩33,032 | ₩33,060 | ₩32,798 | ₩32,798 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩33,073 | ₩33,140 | ₩32,985 | ₩32,985 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩33,354 | ₩33,367 | ₩33,354 | ₩33,358 | +0.01% | 400 |
|---|
| 2026.09.11 | ₩33,073 | ₩33,139 | ₩33,073 | ₩33,139 | +0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,381 | ₩33,381 | ₩33,049 | ₩33,049 | -0.99% | 800 |
|---|
| 2026.09.08 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,755 | ₩33,795 | ₩33,712 | ₩33,712 | -0.13% | 900 |
|---|
| 2026.09.01 | ₩33,821 | ₩33,821 | ₩33,715 | ₩33,760 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩33,988 | ₩33,988 | ₩33,948 | ₩33,971 | -0.05% | 3.3천 |
|---|
| 2026.08.28 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,195 | ₩34,254 | ₩34,182 | ₩34,185 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩34,262 | ₩34,262 | ₩34,254 | ₩34,254 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,292 | ₩34,292 | ₩34,244 | ₩34,244 | -0.14% | 500 |
|---|
| 2026.08.20 | ₩34,304 | ₩34,304 | ₩34,181 | ₩34,181 | -0.36% | 200 |
|---|
| 2026.08.19 | ₩34,523 | ₩34,523 | ₩34,465 | ₩34,465 | -0.17% | 600 |
|---|
| 2026.08.18 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,962 | ₩33,994 | ₩33,932 | ₩33,932 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩34,302 | ₩34,337 | ₩34,302 | ₩34,337 | +0.10% | 400 |
|---|
| 2026.08.13 | ₩34,302 | ₩34,328 | ₩34,178 | ₩34,328 | +0.07% | 900 |
|---|
| 2026.08.12 | ₩34,062 | ₩34,079 | ₩34,062 | ₩34,079 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩34,202 | ₩34,202 | ₩34,155 | ₩34,166 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩34,051 | ₩34,169 | ₩34,051 | ₩34,169 | +0.35% | 300 |
|---|
| 2026.08.07 | ₩34,329 | ₩34,392 | ₩34,282 | ₩34,392 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩34,149 | ₩34,198 | ₩34,149 | ₩34,198 | +0.14% | 200 |
|---|
| 2026.08.05 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,862 | ₩34,420 | ₩33,862 | ₩34,420 | +1.65% | 200 |
|---|
| 2026.08.03 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,741 | ₩34,102 | ₩33,741 | ₩34,102 | +1.07% | 300 |
|---|
| 2026.07.30 | ₩34,102 | ₩34,284 | ₩34,075 | ₩34,284 | +0.53% | 6.5천 |
|---|
| 2026.07.29 | ₩35,050 | ₩35,050 | ₩34,829 | ₩34,829 | -0.63% | 300 |
|---|
| 2026.07.28 | ₩35,104 | ₩35,104 | ₩34,743 | ₩34,785 | -0.91% | 8.5천 |
|---|
| 2026.07.27 | ₩34,142 | ₩34,193 | ₩34,115 | ₩34,193 | +0.15% | 2.3천 |
|---|
| 2026.07.24 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,608 | ₩33,608 | ₩33,232 | ₩33,256 | -1.05% | 1.9천 |
|---|
| 2026.07.20 | ₩33,383 | ₩33,462 | ₩33,383 | ₩33,462 | +0.24% | 200 |
|---|
| 2026.07.17 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,788 | ₩33,950 | ₩33,788 | ₩33,950 | +0.48% | 200 |
|---|
| 2026.07.15 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,846 | ₩32,933 | ₩32,846 | ₩32,933 | +0.26% | 1.2천 |
|---|
| 2026.07.08 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,554 | ₩33,554 | ₩33,550 | ₩33,550 | -0.01% | 500 |
|---|
| 2026.07.06 | ₩33,461 | ₩33,461 | ₩33,207 | ₩33,390 | -0.21% | 1.1천 |
|---|
| 2026.07.02 | ₩33,394 | ₩33,696 | ₩33,387 | ₩33,696 | +0.90% | 900 |
|---|
| 2026.07.01 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,539 | ₩32,539 | ₩32,432 | ₩32,439 | -0.31% | 4천 |
|---|
| 2026.06.29 | ₩32,566 | ₩32,566 | ₩32,560 | ₩32,560 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩32,866 | ₩32,910 | ₩32,866 | ₩32,910 | +0.13% | 900 |
|---|
| 2026.06.25 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,860 | ₩32,860 | ₩32,669 | ₩32,669 | -0.58% | 2.1천 |
|---|
| 2026.06.23 | ₩32,570 | ₩32,570 | ₩32,551 | ₩32,551 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩32,325 | ₩32,325 | ₩32,325 | ₩32,325 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,432 | ₩32,503 | ₩32,432 | ₩32,503 | +0.22% | 600 |
|---|
| 2026.06.16 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,287 | ₩33,287 | ₩33,195 | ₩33,195 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,120 | ₩33,208 | ₩33,092 | ₩33,092 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩33,068 | ₩33,068 | ₩33,011 | ₩33,011 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩32,753 | ₩32,955 | ₩32,753 | ₩32,955 | +0.62% | 400 |
|---|
| 2026.06.08 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,033 | ₩33,033 | ₩32,873 | ₩32,873 | -0.49% | 3.8천 |
|---|
| 2026.06.04 | ₩33,047 | ₩33,047 | ₩32,606 | ₩32,625 | -1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩32,753 | ₩32,753 | ₩32,540 | ₩32,540 | -0.65% | 800 |
|---|
| 2026.06.02 | ₩32,419 | ₩32,551 | ₩32,392 | ₩32,551 | +0.41% | 600 |
|---|
| 2026.06.01 | ₩32,579 | ₩32,653 | ₩32,579 | ₩32,653 | +0.23% | 2.1만 |
|---|
| 2026.05.29 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,793 | ₩32,826 | ₩32,780 | ₩32,780 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,913 | ₩32,913 | ₩32,854 | ₩32,854 | -0.18% | 400 |
|---|
| 2026.05.22 | ₩32,980 | ₩33,047 | ₩32,980 | ₩33,047 | +0.20% | 900 |
|---|
| 2026.05.21 | ₩32,593 | ₩32,792 | ₩32,593 | ₩32,792 | +0.61% | 300 |
|---|
| 2026.05.20 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,686 | ₩32,820 | ₩32,686 | ₩32,793 | +0.33% | 400 |
|---|
| 2026.05.15 | ₩32,267 | ₩32,267 | ₩32,267 | ₩32,267 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,419 | ₩32,419 | ₩32,376 | ₩32,376 | -0.13% | 500 |
|---|
| 2026.05.13 | ₩32,301 | ₩32,301 | ₩32,301 | ₩32,301 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,606 | ₩32,606 | ₩32,586 | ₩32,586 | -0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩32,833 | ₩32,833 | ₩32,446 | ₩32,478 | -1.08% | 3.2천 |
|---|
| 2026.05.08 | ₩32,833 | ₩32,833 | ₩32,746 | ₩32,746 | -0.26% | 200 |
|---|
| 2026.05.07 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,693 | ₩32,886 | ₩32,693 | ₩32,786 | +0.29% | 1.6천 |
|---|
| 2026.05.04 | ₩32,646 | ₩32,649 | ₩32,646 | ₩32,649 | +0.01% | 1.2천 |
|---|
| 2026.05.01 | ₩33,155 | ₩33,155 | ₩33,013 | ₩33,013 | -0.43% | 6천 |
|---|
| 2026.04.30 | ₩33,007 | ₩33,071 | ₩33,007 | ₩33,071 | +0.19% | 300 |
|---|
| 2026.04.29 | ₩32,673 | ₩32,697 | ₩32,673 | ₩32,697 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩32,633 | ₩32,713 | ₩32,633 | ₩32,709 | +0.23% | 700 |
|---|
| 2026.04.27 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,713 | ₩32,723 | ₩32,713 | ₩32,723 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,873 | ₩32,873 | ₩32,622 | ₩32,622 | -0.76% | 1천 |
|---|
| 2026.04.20 | ₩32,886 | ₩32,893 | ₩32,845 | ₩32,845 | -0.13% | 5.9천 |
|---|
| 2026.04.17 | ₩32,886 | ₩32,969 | ₩32,886 | ₩32,969 | +0.25% | 200 |
|---|
| 2026.04.16 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,552 | ₩32,566 | ₩32,511 | ₩32,511 | -0.13% | 800 |
|---|
| 2026.04.14 | ₩32,512 | ₩32,524 | ₩32,512 | ₩32,524 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩32,472 | ₩32,555 | ₩32,472 | ₩32,555 | +0.26% | 2.9천 |
|---|
| 2026.04.10 | ₩32,693 | ₩32,699 | ₩32,641 | ₩32,641 | -0.16% | 2.2천 |
|---|
| 2026.04.09 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,219 | ₩32,735 | ₩32,219 | ₩32,735 | +1.60% | 900 |
|---|
| 2026.04.07 | ₩32,180 | ₩32,180 | ₩32,180 | ₩32,180 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,472 | ₩32,472 | ₩32,442 | ₩32,442 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩32,331 | ₩32,369 | ₩32,331 | ₩32,369 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,125 | ₩32,198 | ₩32,072 | ₩32,198 | +0.23% | 5.5천 |
|---|
| 2026.03.31 | ₩32,098 | ₩32,144 | ₩32,098 | ₩32,144 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩31,925 | ₩32,005 | ₩31,911 | ₩31,938 | +0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩31,925 | ₩31,925 | ₩31,655 | ₩31,655 | -0.85% | 1.8천 |
|---|
| 2026.03.26 | ₩31,991 | ₩31,991 | ₩31,799 | ₩31,799 | -0.60% | 600 |
|---|
| 2026.03.25 | ₩31,617 | ₩31,842 | ₩31,564 | ₩31,842 | +0.71% | 500 |
|---|
| 2026.03.24 | ₩31,591 | ₩31,791 | ₩31,591 | ₩31,631 | +0.13% | 2.6천 |
|---|
| 2026.03.23 | ₩31,824 | ₩31,871 | ₩31,758 | ₩31,758 | -0.21% | 700 |
|---|
| 2026.03.20 | ₩31,878 | ₩31,878 | ₩31,572 | ₩31,572 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩32,192 | ₩32,194 | ₩31,938 | ₩31,951 | -0.75% | 3.3천 |
|---|
| 2026.03.18 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,926 | ₩32,926 | ₩32,781 | ₩32,781 | -0.44% | 700 |
|---|
| 2026.03.16 | ₩32,833 | ₩32,833 | ₩32,794 | ₩32,805 | -0.09% | 500 |
|---|
| 2026.03.13 | ₩32,689 | ₩32,689 | ₩32,681 | ₩32,681 | -0.02% | 500 |
|---|
| 2026.03.12 | ₩32,948 | ₩33,020 | ₩32,554 | ₩32,554 | -1.20% | 1.8천 |
|---|
| 2026.03.11 | ₩32,940 | ₩33,007 | ₩32,873 | ₩32,959 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩33,060 | ₩33,381 | ₩33,047 | ₩33,101 | +0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩33,300 | ₩33,473 | ₩33,274 | ₩33,473 | +0.52% | 3.7천 |
|---|
| 2026.03.06 | ₩33,568 | ₩33,568 | ₩33,564 | ₩33,564 | -0.01% | 400 |
|---|
| 2026.03.05 | ₩33,673 | ₩33,675 | ₩33,461 | ₩33,581 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩33,675 | ₩33,795 | ₩33,634 | ₩33,768 | +0.28% | 900 |
|---|
| 2026.03.03 | ₩33,327 | ₩33,728 | ₩33,327 | ₩33,610 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩33,652 | ₩33,851 | ₩33,652 | ₩33,851 | +0.59% | 1.4천 |
|---|
| 2026.02.27 | ₩33,447 | ₩33,848 | ₩33,447 | ₩33,832 | +1.15% | 7.5천 |
|---|
| 2026.02.26 | ₩33,394 | ₩33,594 | ₩33,394 | ₩33,530 | +0.41% | 2.1만 |
|---|
| 2026.02.25 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,833 | ₩32,983 | ₩32,833 | ₩32,983 | +0.46% | 200 |
|---|
| 2026.02.19 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,846 | ₩32,852 | ₩32,840 | ₩32,852 | +0.02% | 900 |
|---|
| 2026.02.17 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 1.9천 |
|---|
| 2026.02.13 | ₩32,926 | ₩32,926 | ₩32,873 | ₩32,888 | -0.12% | 500 |
|---|
| 2026.02.12 | ₩32,726 | ₩32,726 | ₩32,486 | ₩32,486 | -0.73% | 3.8천 |
|---|
| 2026.02.11 | ₩32,766 | ₩32,766 | ₩32,739 | ₩32,753 | -0.04% | 400 |
|---|
| 2026.02.10 | ₩32,873 | ₩32,913 | ₩32,766 | ₩32,773 | -0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩32,726 | ₩32,766 | ₩32,606 | ₩32,754 | +0.09% | 3.8천 |
|---|
| 2026.02.06 | ₩32,697 | ₩32,810 | ₩32,659 | ₩32,810 | +0.35% | 1.5천 |
|---|
| 2026.02.05 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,874 | ₩32,874 | ₩32,765 | ₩32,765 | -0.33% | 500 |
|---|
| 2026.02.03 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩32,645 | ₩32,645 | ₩32,645 | ₩32,645 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,486 | ₩32,486 | ₩32,486 | ₩32,486 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩32,699 | ₩32,699 | ₩32,690 | ₩32,690 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,087 | ₩33,087 | ₩32,999 | ₩32,999 | -0.27% | 800 |
|---|
| 2026.01.23 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,579 | ₩32,753 | ₩32,579 | ₩32,739 | +0.49% | 1.4천 |
|---|
| 2026.01.20 | ₩32,673 | ₩32,673 | ₩32,459 | ₩32,566 | -0.33% | 900 |
|---|
| 2026.01.16 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,820 | ₩32,820 | ₩32,769 | ₩32,769 | -0.15% | 500 |
|---|
| 2026.01.14 | ₩32,661 | ₩32,721 | ₩32,661 | ₩32,721 | +0.18% | 400 |
|---|
| 2026.01.13 | ₩32,419 | ₩32,552 | ₩32,406 | ₩32,552 | +0.41% | 1.3천 |
|---|
| 2026.01.12 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,416 | ₩32,542 | ₩32,416 | ₩32,542 | +0.39% | 900 |
|---|
| 2026.01.08 | ₩32,235 | ₩32,319 | ₩32,235 | ₩32,319 | +0.26% | 1천 |
|---|
| 2026.01.07 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,991 | ₩32,158 | ₩31,939 | ₩32,158 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,951 | ₩31,951 | ₩31,891 | ₩31,891 | -0.19% | 200 |
|---|
| 2025.12.31 | ₩32,299 | ₩32,299 | ₩32,168 | ₩32,168 | -0.41% | 300 |
|---|
| 2025.12.30 | ₩32,380 | ₩32,452 | ₩32,372 | ₩32,408 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩32,412 | ₩32,438 | ₩32,412 | ₩32,438 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩32,312 | ₩32,406 | ₩32,285 | ₩32,406 | +0.29% | 1.1천 |
|---|
| 2025.12.24 | ₩32,351 | ₩32,403 | ₩32,351 | ₩32,403 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,312 | ₩32,344 | ₩32,312 | ₩32,344 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩32,325 | ₩32,486 | ₩32,325 | ₩32,333 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩32,450 | ₩32,450 | ₩32,392 | ₩32,415 | -0.11% | 2.7천 |
|---|
| 2025.12.17 | ₩32,448 | ₩32,450 | ₩32,380 | ₩32,380 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,459 | ₩32,459 | ₩32,422 | ₩32,422 | -0.12% | 200 |
|---|
| 2025.12.15 | ₩32,539 | ₩32,579 | ₩32,442 | ₩32,579 | +0.12% | 2.4천 |
|---|
| 2025.12.12 | ₩32,384 | ₩32,407 | ₩32,384 | ₩32,407 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩32,325 | ₩32,352 | ₩32,277 | ₩32,277 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩32,098 | ₩32,168 | ₩32,098 | ₩32,168 | +0.22% | 400 |
|---|
| 2025.12.09 | ₩32,152 | ₩32,180 | ₩32,044 | ₩32,044 | -0.34% | 2.3천 |
|---|
| 2025.12.08 | ₩32,192 | ₩32,208 | ₩32,176 | ₩32,176 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,564 | ₩32,566 | ₩32,523 | ₩32,523 | -0.13% | 2.5천 |
|---|
| 2025.12.02 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,559 | ₩32,559 | ₩32,558 | ₩32,558 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,661 | ₩32,661 | ₩32,661 | ₩32,661 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,141 | ₩32,172 | ₩32,141 | ₩32,172 | +0.10% | 600 |
|---|
| 2025.11.21 | ₩32,439 | ₩32,439 | ₩32,359 | ₩32,359 | -0.25% | 700 |
|---|
| 2025.11.20 | ₩31,970 | ₩31,970 | ₩31,889 | ₩31,889 | -0.25% | 100 |
|---|
| 2025.11.19 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,369 | ₩32,369 | ₩32,369 | ₩32,369 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,289 | ₩32,332 | ₩32,289 | ₩32,332 | +0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩32,058 | ₩32,299 | ₩32,058 | ₩32,291 | +0.72% | 1.8천 |
|---|
| 2025.11.10 | ₩31,965 | ₩32,024 | ₩31,965 | ₩32,024 | +0.18% | 400 |
|---|
| 2025.11.07 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,770 | ₩31,771 | ₩31,632 | ₩31,632 | -0.43% | 5.1천 |
|---|
| 2025.11.05 | ₩32,058 | ₩32,058 | ₩31,971 | ₩31,971 | -0.27% | 1.1천 |
|---|
| 2025.11.04 | ₩31,911 | ₩31,954 | ₩31,911 | ₩31,954 | +0.13% | 300 |
|---|
| 2025.11.03 | ₩31,778 | ₩31,931 | ₩31,778 | ₩31,931 | +0.48% | 1.9만 |
|---|
| 2025.10.31 | ₩31,991 | ₩32,178 | ₩31,991 | ₩32,134 | +0.45% | 1.9천 |
|---|
| 2025.10.30 | ₩32,325 | ₩32,352 | ₩32,285 | ₩32,299 | -0.08% | 1.2천 |
|---|
| 2025.10.29 | ₩32,129 | ₩32,129 | ₩32,129 | ₩32,129 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩33,005 | ₩33,005 | ₩32,888 | ₩32,888 | -0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩32,993 | ₩33,087 | ₩32,968 | ₩33,053 | +0.18% | 1.4천 |
|---|
| 2025.10.24 | ₩32,980 | ₩32,993 | ₩32,930 | ₩32,930 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,367 | ₩33,381 | ₩33,215 | ₩33,215 | -0.46% | 3.2천 |
|---|
| 2025.10.21 | ₩33,247 | ₩33,250 | ₩33,243 | ₩33,250 | +0.01% | 1.3천 |
|---|
| 2025.10.20 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,113 | ₩33,113 | ₩33,081 | ₩33,087 | -0.08% | 300 |
|---|
| 2025.10.14 | ₩32,860 | ₩33,195 | ₩32,860 | ₩33,174 | +0.96% | 1.6천 |
|---|
| 2025.10.13 | ₩32,873 | ₩32,873 | ₩32,813 | ₩32,813 | -0.18% | 300 |
|---|
| 2025.10.10 | ₩32,960 | ₩32,960 | ₩32,846 | ₩32,846 | -0.34% | 1.4천 |
|---|