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 | ₩32,768 | ₩32,777 | ₩32,768 | ₩32,777 | +0.03% | 200 |
| 2026.10.08 | ₩32,698 | ₩32,720 | ₩32,698 | ₩32,720 | +0.07% | 500 |
| 2026.10.07 | ₩32,458 | ₩32,511 | ₩32,366 | ₩32,366 | -0.28% | 800 |
| 2026.10.06 | ₩32,231 | ₩32,525 | ₩32,231 | ₩32,525 | +0.91% | 900 |
| 2026.10.05 | ₩32,217 | ₩32,288 | ₩32,217 | ₩32,288 | +0.22% | 1천 |
| 2026.10.02 | ₩32,297 | ₩32,297 | ₩32,277 | ₩32,277 | -0.06% | 600 |
| 2026.10.01 | ₩32,164 | ₩32,212 | ₩32,164 | ₩32,212 | +0.15% | 400 |
| 2026.09.30 | ₩32,464 | ₩32,464 | ₩32,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,248 |
| -0.67% |
| 300 |
| 2026.09.29 | ₩32,364 | ₩32,521 | ₩32,364 | ₩32,521 | +0.48% | 500 |
|---|
| 2026.09.28 | ₩32,526 | ₩32,614 | ₩32,526 | ₩32,614 | +0.27% | 500 |
|---|
| 2026.09.25 | ₩32,204 | ₩32,601 | ₩32,204 | ₩32,601 | +1.23% | 300 |
|---|
| 2026.09.24 | ₩32,391 | ₩32,391 | ₩32,379 | ₩32,379 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩32,712 | ₩32,758 | ₩32,525 | ₩32,571 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩32,538 | ₩32,761 | ₩32,511 | ₩32,761 | +0.69% | 3.9천 |
|---|
| 2026.09.21 | ₩32,404 | ₩32,511 | ₩32,269 | ₩32,406 | +0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩32,565 | ₩32,565 | ₩32,431 | ₩32,466 | -0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩32,845 | ₩32,858 | ₩32,712 | ₩32,718 | -0.39% | 2천 |
|---|
| 2026.09.16 | ₩33,031 | ₩33,059 | ₩32,797 | ₩32,797 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩33,072 | ₩33,139 | ₩32,984 | ₩32,984 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩33,353 | ₩33,366 | ₩33,353 | ₩33,357 | +0.01% | 400 |
|---|
| 2026.09.11 | ₩33,072 | ₩33,138 | ₩33,072 | ₩33,138 | +0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,379 | ₩33,379 | ₩33,048 | ₩33,048 | -0.99% | 800 |
|---|
| 2026.09.08 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,753 | ₩33,793 | ₩33,711 | ₩33,711 | -0.13% | 900 |
|---|
| 2026.09.01 | ₩33,820 | ₩33,820 | ₩33,713 | ₩33,759 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩33,987 | ₩33,987 | ₩33,947 | ₩33,970 | -0.05% | 3.3천 |
|---|
| 2026.08.28 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,194 | ₩34,253 | ₩34,181 | ₩34,183 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩34,261 | ₩34,261 | ₩34,253 | ₩34,253 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩34,429 | ₩34,429 | ₩34,429 | ₩34,429 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,290 | ₩34,290 | ₩34,242 | ₩34,242 | -0.14% | 500 |
|---|
| 2026.08.20 | ₩34,302 | ₩34,302 | ₩34,179 | ₩34,179 | -0.36% | 200 |
|---|
| 2026.08.19 | ₩34,521 | ₩34,521 | ₩34,464 | ₩34,464 | -0.17% | 600 |
|---|
| 2026.08.18 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,960 | ₩33,992 | ₩33,931 | ₩33,931 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩34,301 | ₩34,336 | ₩34,301 | ₩34,336 | +0.10% | 400 |
|---|
| 2026.08.13 | ₩34,301 | ₩34,326 | ₩34,177 | ₩34,326 | +0.07% | 900 |
|---|
| 2026.08.12 | ₩34,061 | ₩34,078 | ₩34,061 | ₩34,078 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩34,201 | ₩34,201 | ₩34,154 | ₩34,165 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩34,050 | ₩34,167 | ₩34,050 | ₩34,167 | +0.35% | 300 |
|---|
| 2026.08.07 | ₩34,328 | ₩34,391 | ₩34,281 | ₩34,391 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩34,147 | ₩34,197 | ₩34,147 | ₩34,197 | +0.14% | 200 |
|---|
| 2026.08.05 | ₩34,334 | ₩34,334 | ₩34,334 | ₩34,334 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,860 | ₩34,419 | ₩33,860 | ₩34,419 | +1.65% | 200 |
|---|
| 2026.08.03 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,740 | ₩34,101 | ₩33,740 | ₩34,101 | +1.07% | 300 |
|---|
| 2026.07.30 | ₩34,101 | ₩34,282 | ₩34,074 | ₩34,282 | +0.53% | 6.5천 |
|---|
| 2026.07.29 | ₩35,049 | ₩35,049 | ₩34,827 | ₩34,827 | -0.63% | 300 |
|---|
| 2026.07.28 | ₩35,102 | ₩35,102 | ₩34,742 | ₩34,783 | -0.91% | 8.5천 |
|---|
| 2026.07.27 | ₩34,141 | ₩34,192 | ₩34,114 | ₩34,192 | +0.15% | 2.3천 |
|---|
| 2026.07.24 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,606 | ₩33,606 | ₩33,231 | ₩33,255 | -1.05% | 1.9천 |
|---|
| 2026.07.20 | ₩33,382 | ₩33,461 | ₩33,382 | ₩33,461 | +0.24% | 200 |
|---|
| 2026.07.17 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,787 | ₩33,948 | ₩33,787 | ₩33,948 | +0.48% | 200 |
|---|
| 2026.07.15 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,845 | ₩32,932 | ₩32,845 | ₩32,932 | +0.26% | 1.2천 |
|---|
| 2026.07.08 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,553 | ₩33,553 | ₩33,549 | ₩33,549 | -0.01% | 500 |
|---|
| 2026.07.06 | ₩33,460 | ₩33,460 | ₩33,206 | ₩33,389 | -0.21% | 1.1천 |
|---|
| 2026.07.02 | ₩33,393 | ₩33,695 | ₩33,386 | ₩33,695 | +0.90% | 900 |
|---|
| 2026.07.01 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,538 | ₩32,538 | ₩32,431 | ₩32,438 | -0.31% | 4천 |
|---|
| 2026.06.29 | ₩32,565 | ₩32,565 | ₩32,559 | ₩32,559 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩32,865 | ₩32,909 | ₩32,865 | ₩32,909 | +0.13% | 900 |
|---|
| 2026.06.25 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,858 | ₩32,858 | ₩32,667 | ₩32,667 | -0.58% | 2.1천 |
|---|
| 2026.06.23 | ₩32,569 | ₩32,569 | ₩32,550 | ₩32,550 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩32,324 | ₩32,324 | ₩32,324 | ₩32,324 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,488 | ₩32,488 | ₩32,488 | ₩32,488 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,431 | ₩32,502 | ₩32,431 | ₩32,502 | +0.22% | 600 |
|---|
| 2026.06.16 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,286 | ₩33,286 | ₩33,194 | ₩33,194 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,119 | ₩33,207 | ₩33,091 | ₩33,091 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩33,067 | ₩33,067 | ₩33,009 | ₩33,009 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩32,752 | ₩32,953 | ₩32,752 | ₩32,953 | +0.62% | 400 |
|---|
| 2026.06.08 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,032 | ₩33,032 | ₩32,872 | ₩32,872 | -0.49% | 3.8천 |
|---|
| 2026.06.04 | ₩33,045 | ₩33,045 | ₩32,605 | ₩32,623 | -1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩32,752 | ₩32,752 | ₩32,539 | ₩32,539 | -0.65% | 800 |
|---|
| 2026.06.02 | ₩32,418 | ₩32,550 | ₩32,391 | ₩32,550 | +0.41% | 600 |
|---|
| 2026.06.01 | ₩32,578 | ₩32,651 | ₩32,578 | ₩32,651 | +0.23% | 2.1만 |
|---|
| 2026.05.29 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,792 | ₩32,825 | ₩32,778 | ₩32,778 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,912 | ₩32,912 | ₩32,853 | ₩32,853 | -0.18% | 400 |
|---|
| 2026.05.22 | ₩32,979 | ₩33,045 | ₩32,979 | ₩33,045 | +0.20% | 900 |
|---|
| 2026.05.21 | ₩32,591 | ₩32,790 | ₩32,591 | ₩32,790 | +0.61% | 300 |
|---|
| 2026.05.20 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,685 | ₩32,818 | ₩32,685 | ₩32,792 | +0.33% | 400 |
|---|
| 2026.05.15 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,418 | ₩32,418 | ₩32,375 | ₩32,375 | -0.13% | 500 |
|---|
| 2026.05.13 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,605 | ₩32,605 | ₩32,585 | ₩32,585 | -0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩32,832 | ₩32,832 | ₩32,444 | ₩32,476 | -1.08% | 3.2천 |
|---|
| 2026.05.08 | ₩32,832 | ₩32,832 | ₩32,745 | ₩32,745 | -0.26% | 200 |
|---|
| 2026.05.07 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,692 | ₩32,885 | ₩32,692 | ₩32,785 | +0.29% | 1.6천 |
|---|
| 2026.05.04 | ₩32,645 | ₩32,647 | ₩32,645 | ₩32,647 | +0.01% | 1.2천 |
|---|
| 2026.05.01 | ₩33,154 | ₩33,154 | ₩33,012 | ₩33,012 | -0.43% | 6천 |
|---|
| 2026.04.30 | ₩33,005 | ₩33,070 | ₩33,005 | ₩33,070 | +0.19% | 300 |
|---|
| 2026.04.29 | ₩32,671 | ₩32,696 | ₩32,671 | ₩32,696 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩32,631 | ₩32,712 | ₩32,631 | ₩32,708 | +0.23% | 700 |
|---|
| 2026.04.27 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,712 | ₩32,722 | ₩32,712 | ₩32,722 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩32,573 | ₩32,573 | ₩32,573 | ₩32,573 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,872 | ₩32,872 | ₩32,621 | ₩32,621 | -0.76% | 1천 |
|---|
| 2026.04.20 | ₩32,885 | ₩32,892 | ₩32,844 | ₩32,844 | -0.13% | 5.9천 |
|---|
| 2026.04.17 | ₩32,885 | ₩32,968 | ₩32,885 | ₩32,968 | +0.25% | 200 |
|---|
| 2026.04.16 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,551 | ₩32,565 | ₩32,510 | ₩32,510 | -0.13% | 800 |
|---|
| 2026.04.14 | ₩32,511 | ₩32,523 | ₩32,511 | ₩32,523 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩32,471 | ₩32,554 | ₩32,471 | ₩32,554 | +0.26% | 2.9천 |
|---|
| 2026.04.10 | ₩32,692 | ₩32,698 | ₩32,639 | ₩32,639 | -0.16% | 2.2천 |
|---|
| 2026.04.09 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,217 | ₩32,734 | ₩32,217 | ₩32,734 | +1.60% | 900 |
|---|
| 2026.04.07 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,471 | ₩32,471 | ₩32,440 | ₩32,440 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩32,330 | ₩32,368 | ₩32,330 | ₩32,368 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,124 | ₩32,197 | ₩32,070 | ₩32,197 | +0.23% | 5.5천 |
|---|
| 2026.03.31 | ₩32,097 | ₩32,143 | ₩32,097 | ₩32,143 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩31,923 | ₩32,004 | ₩31,910 | ₩31,937 | +0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩31,923 | ₩31,923 | ₩31,654 | ₩31,654 | -0.85% | 1.8천 |
|---|
| 2026.03.26 | ₩31,990 | ₩31,990 | ₩31,798 | ₩31,798 | -0.60% | 600 |
|---|
| 2026.03.25 | ₩31,616 | ₩31,841 | ₩31,563 | ₩31,841 | +0.71% | 500 |
|---|
| 2026.03.24 | ₩31,590 | ₩31,790 | ₩31,590 | ₩31,630 | +0.13% | 2.6천 |
|---|
| 2026.03.23 | ₩31,823 | ₩31,870 | ₩31,757 | ₩31,757 | -0.21% | 700 |
|---|
| 2026.03.20 | ₩31,877 | ₩31,877 | ₩31,571 | ₩31,571 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩32,191 | ₩32,193 | ₩31,937 | ₩31,950 | -0.75% | 3.3천 |
|---|
| 2026.03.18 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,925 | ₩32,925 | ₩32,780 | ₩32,780 | -0.44% | 700 |
|---|
| 2026.03.16 | ₩32,832 | ₩32,832 | ₩32,793 | ₩32,804 | -0.09% | 500 |
|---|
| 2026.03.13 | ₩32,687 | ₩32,687 | ₩32,679 | ₩32,679 | -0.02% | 500 |
|---|
| 2026.03.12 | ₩32,947 | ₩33,019 | ₩32,553 | ₩32,553 | -1.20% | 1.8천 |
|---|
| 2026.03.11 | ₩32,939 | ₩33,005 | ₩32,872 | ₩32,957 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩33,059 | ₩33,379 | ₩33,045 | ₩33,100 | +0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩33,299 | ₩33,472 | ₩33,273 | ₩33,472 | +0.52% | 3.7천 |
|---|
| 2026.03.06 | ₩33,566 | ₩33,566 | ₩33,562 | ₩33,562 | -0.01% | 400 |
|---|
| 2026.03.05 | ₩33,672 | ₩33,673 | ₩33,460 | ₩33,580 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩33,673 | ₩33,793 | ₩33,633 | ₩33,767 | +0.28% | 900 |
|---|
| 2026.03.03 | ₩33,326 | ₩33,727 | ₩33,326 | ₩33,609 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩33,651 | ₩33,850 | ₩33,651 | ₩33,850 | +0.59% | 1.4천 |
|---|
| 2026.02.27 | ₩33,446 | ₩33,847 | ₩33,446 | ₩33,831 | +1.15% | 7.5천 |
|---|
| 2026.02.26 | ₩33,393 | ₩33,593 | ₩33,393 | ₩33,529 | +0.41% | 2.1만 |
|---|
| 2026.02.25 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,832 | ₩32,981 | ₩32,832 | ₩32,981 | +0.46% | 200 |
|---|
| 2026.02.19 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,845 | ₩32,850 | ₩32,838 | ₩32,850 | +0.02% | 900 |
|---|
| 2026.02.17 | ₩32,665 | ₩32,665 | ₩32,665 | ₩32,665 | 0.00% | 1.9천 |
|---|
| 2026.02.13 | ₩32,925 | ₩32,925 | ₩32,872 | ₩32,887 | -0.12% | 500 |
|---|
| 2026.02.12 | ₩32,725 | ₩32,725 | ₩32,484 | ₩32,484 | -0.73% | 3.8천 |
|---|
| 2026.02.11 | ₩32,765 | ₩32,765 | ₩32,738 | ₩32,752 | -0.04% | 400 |
|---|
| 2026.02.10 | ₩32,872 | ₩32,912 | ₩32,765 | ₩32,772 | -0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩32,725 | ₩32,765 | ₩32,605 | ₩32,753 | +0.09% | 3.8천 |
|---|
| 2026.02.06 | ₩32,696 | ₩32,809 | ₩32,658 | ₩32,809 | +0.35% | 1.5천 |
|---|
| 2026.02.05 | ₩32,567 | ₩32,567 | ₩32,567 | ₩32,567 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,873 | ₩32,873 | ₩32,764 | ₩32,764 | -0.33% | 500 |
|---|
| 2026.02.03 | ₩32,491 | ₩32,491 | ₩32,491 | ₩32,491 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,679 | ₩32,679 | ₩32,679 | ₩32,679 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,484 | ₩32,484 | ₩32,484 | ₩32,484 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩32,698 | ₩32,698 | ₩32,689 | ₩32,689 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,086 | ₩33,086 | ₩32,997 | ₩32,997 | -0.27% | 800 |
|---|
| 2026.01.23 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,578 | ₩32,752 | ₩32,578 | ₩32,738 | +0.49% | 1.4천 |
|---|
| 2026.01.20 | ₩32,671 | ₩32,671 | ₩32,458 | ₩32,565 | -0.33% | 900 |
|---|
| 2026.01.16 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,818 | ₩32,818 | ₩32,768 | ₩32,768 | -0.15% | 500 |
|---|
| 2026.01.14 | ₩32,659 | ₩32,720 | ₩32,659 | ₩32,720 | +0.18% | 400 |
|---|
| 2026.01.13 | ₩32,418 | ₩32,551 | ₩32,404 | ₩32,551 | +0.41% | 1.3천 |
|---|
| 2026.01.12 | ₩32,511 | ₩32,511 | ₩32,511 | ₩32,511 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,415 | ₩32,541 | ₩32,415 | ₩32,541 | +0.39% | 900 |
|---|
| 2026.01.08 | ₩32,233 | ₩32,318 | ₩32,233 | ₩32,318 | +0.26% | 1천 |
|---|
| 2026.01.07 | ₩31,854 | ₩31,854 | ₩31,854 | ₩31,854 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,990 | ₩32,157 | ₩31,938 | ₩32,157 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,950 | ₩31,950 | ₩31,890 | ₩31,890 | -0.19% | 200 |
|---|
| 2025.12.31 | ₩32,297 | ₩32,297 | ₩32,167 | ₩32,167 | -0.41% | 300 |
|---|
| 2025.12.30 | ₩32,379 | ₩32,451 | ₩32,371 | ₩32,407 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩32,411 | ₩32,436 | ₩32,411 | ₩32,436 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩32,311 | ₩32,404 | ₩32,284 | ₩32,404 | +0.29% | 1.1천 |
|---|
| 2025.12.24 | ₩32,350 | ₩32,402 | ₩32,350 | ₩32,402 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,311 | ₩32,343 | ₩32,311 | ₩32,343 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩32,324 | ₩32,484 | ₩32,324 | ₩32,332 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩32,448 | ₩32,448 | ₩32,391 | ₩32,414 | -0.11% | 2.7천 |
|---|
| 2025.12.17 | ₩32,447 | ₩32,448 | ₩32,379 | ₩32,379 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,458 | ₩32,458 | ₩32,420 | ₩32,420 | -0.12% | 200 |
|---|
| 2025.12.15 | ₩32,538 | ₩32,578 | ₩32,440 | ₩32,578 | +0.12% | 2.4천 |
|---|
| 2025.12.12 | ₩32,383 | ₩32,406 | ₩32,383 | ₩32,406 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩32,324 | ₩32,351 | ₩32,276 | ₩32,276 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩32,097 | ₩32,167 | ₩32,097 | ₩32,167 | +0.22% | 400 |
|---|
| 2025.12.09 | ₩32,151 | ₩32,179 | ₩32,042 | ₩32,042 | -0.34% | 2.3천 |
|---|
| 2025.12.08 | ₩32,191 | ₩32,207 | ₩32,175 | ₩32,175 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,347 | ₩32,347 | ₩32,347 | ₩32,347 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,563 | ₩32,565 | ₩32,522 | ₩32,522 | -0.13% | 2.5천 |
|---|
| 2025.12.02 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,558 | ₩32,558 | ₩32,557 | ₩32,557 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩32,848 | ₩32,848 | ₩32,848 | ₩32,848 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,659 | ₩32,659 | ₩32,659 | ₩32,659 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,140 | ₩32,171 | ₩32,140 | ₩32,171 | +0.10% | 600 |
|---|
| 2025.11.21 | ₩32,438 | ₩32,438 | ₩32,358 | ₩32,358 | -0.25% | 700 |
|---|
| 2025.11.20 | ₩31,969 | ₩31,969 | ₩31,887 | ₩31,887 | -0.25% | 100 |
|---|
| 2025.11.19 | ₩32,089 | ₩32,089 | ₩32,089 | ₩32,089 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,386 | ₩32,386 | ₩32,386 | ₩32,386 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,288 | ₩32,331 | ₩32,288 | ₩32,331 | +0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩32,057 | ₩32,297 | ₩32,057 | ₩32,289 | +0.72% | 1.8천 |
|---|
| 2025.11.10 | ₩31,964 | ₩32,022 | ₩31,964 | ₩32,022 | +0.18% | 400 |
|---|
| 2025.11.07 | ₩31,931 | ₩31,931 | ₩31,931 | ₩31,931 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,769 | ₩31,770 | ₩31,631 | ₩31,631 | -0.43% | 5.1천 |
|---|
| 2025.11.05 | ₩32,057 | ₩32,057 | ₩31,970 | ₩31,970 | -0.27% | 1.1천 |
|---|
| 2025.11.04 | ₩31,910 | ₩31,953 | ₩31,910 | ₩31,953 | +0.13% | 300 |
|---|
| 2025.11.03 | ₩31,777 | ₩31,930 | ₩31,777 | ₩31,930 | +0.48% | 1.9만 |
|---|
| 2025.10.31 | ₩31,990 | ₩32,177 | ₩31,990 | ₩32,133 | +0.45% | 1.9천 |
|---|
| 2025.10.30 | ₩32,324 | ₩32,351 | ₩32,284 | ₩32,297 | -0.08% | 1.2천 |
|---|
| 2025.10.29 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩33,004 | ₩33,004 | ₩32,887 | ₩32,887 | -0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩32,992 | ₩33,086 | ₩32,967 | ₩33,052 | +0.18% | 1.4천 |
|---|
| 2025.10.24 | ₩32,979 | ₩32,992 | ₩32,929 | ₩32,929 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,366 | ₩33,379 | ₩33,214 | ₩33,214 | -0.46% | 3.2천 |
|---|
| 2025.10.21 | ₩33,246 | ₩33,248 | ₩33,242 | ₩33,248 | +0.01% | 1.3천 |
|---|
| 2025.10.20 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,112 | ₩33,112 | ₩33,080 | ₩33,086 | -0.08% | 300 |
|---|
| 2025.10.14 | ₩32,858 | ₩33,194 | ₩32,858 | ₩33,172 | +0.96% | 1.6천 |
|---|
| 2025.10.13 | ₩32,872 | ₩32,872 | ₩32,812 | ₩32,812 | -0.18% | 300 |
|---|
| 2025.10.10 | ₩32,959 | ₩32,959 | ₩32,845 | ₩32,845 | -0.34% | 1.4천 |
|---|