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 | ₩32,742 | ₩32,752 | ₩32,742 | ₩32,752 | +0.03% | 200 |
| 2026.10.08 | ₩32,673 | ₩32,694 | ₩32,673 | ₩32,694 | +0.07% | 500 |
| 2026.10.07 | ₩32,433 | ₩32,486 | ₩32,341 | ₩32,341 | -0.28% | 800 |
| 2026.10.06 | ₩32,206 | ₩32,499 | ₩32,206 | ₩32,499 | +0.91% | 900 |
| 2026.10.05 | ₩32,192 | ₩32,263 | ₩32,192 | ₩32,263 | +0.22% | 1천 |
| 2026.10.02 | ₩32,273 | ₩32,273 | ₩32,253 | ₩32,253 | -0.06% | 600 |
| 2026.10.01 | ₩32,139 | ₩32,187 | ₩32,139 | ₩32,187 | +0.15% | 400 |
| 2026.09.30 | ₩32,439 | ₩32,439 | ₩32,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,223 |
| -0.67% |
| 300 |
| 2026.09.29 | ₩32,339 | ₩32,495 | ₩32,339 | ₩32,495 | +0.48% | 500 |
|---|
| 2026.09.28 | ₩32,501 | ₩32,589 | ₩32,501 | ₩32,589 | +0.27% | 500 |
|---|
| 2026.09.25 | ₩32,179 | ₩32,576 | ₩32,179 | ₩32,576 | +1.23% | 300 |
|---|
| 2026.09.24 | ₩32,366 | ₩32,366 | ₩32,354 | ₩32,354 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩32,686 | ₩32,733 | ₩32,499 | ₩32,546 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩32,513 | ₩32,736 | ₩32,486 | ₩32,736 | +0.69% | 3.9천 |
|---|
| 2026.09.21 | ₩32,379 | ₩32,486 | ₩32,245 | ₩32,381 | +0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩32,539 | ₩32,539 | ₩32,406 | ₩32,441 | -0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩32,820 | ₩32,833 | ₩32,686 | ₩32,693 | -0.39% | 2천 |
|---|
| 2026.09.16 | ₩33,005 | ₩33,033 | ₩32,772 | ₩32,772 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩33,047 | ₩33,113 | ₩32,959 | ₩32,959 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩33,327 | ₩33,340 | ₩33,327 | ₩33,331 | +0.01% | 400 |
|---|
| 2026.09.11 | ₩33,047 | ₩33,112 | ₩33,047 | ₩33,112 | +0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,354 | ₩33,354 | ₩33,023 | ₩33,023 | -0.99% | 800 |
|---|
| 2026.09.08 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,727 | ₩33,767 | ₩33,685 | ₩33,685 | -0.13% | 900 |
|---|
| 2026.09.01 | ₩33,794 | ₩33,794 | ₩33,687 | ₩33,733 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩33,961 | ₩33,961 | ₩33,921 | ₩33,944 | -0.05% | 3.3천 |
|---|
| 2026.08.28 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,168 | ₩34,227 | ₩34,154 | ₩34,157 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩34,235 | ₩34,235 | ₩34,227 | ₩34,227 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,264 | ₩34,264 | ₩34,216 | ₩34,216 | -0.14% | 500 |
|---|
| 2026.08.20 | ₩34,276 | ₩34,276 | ₩34,153 | ₩34,153 | -0.36% | 200 |
|---|
| 2026.08.19 | ₩34,495 | ₩34,495 | ₩34,437 | ₩34,437 | -0.17% | 600 |
|---|
| 2026.08.18 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,934 | ₩33,966 | ₩33,905 | ₩33,905 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩34,275 | ₩34,309 | ₩34,275 | ₩34,309 | +0.10% | 400 |
|---|
| 2026.08.13 | ₩34,275 | ₩34,300 | ₩34,150 | ₩34,300 | +0.07% | 900 |
|---|
| 2026.08.12 | ₩34,034 | ₩34,052 | ₩34,034 | ₩34,052 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩34,174 | ₩34,174 | ₩34,128 | ₩34,138 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩34,024 | ₩34,141 | ₩34,024 | ₩34,141 | +0.35% | 300 |
|---|
| 2026.08.07 | ₩34,301 | ₩34,364 | ₩34,255 | ₩34,364 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩34,121 | ₩34,170 | ₩34,121 | ₩34,170 | +0.14% | 200 |
|---|
| 2026.08.05 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,834 | ₩34,392 | ₩33,834 | ₩34,392 | +1.65% | 200 |
|---|
| 2026.08.03 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,714 | ₩34,074 | ₩33,714 | ₩34,074 | +1.07% | 300 |
|---|
| 2026.07.30 | ₩34,074 | ₩34,256 | ₩34,048 | ₩34,256 | +0.53% | 6.5천 |
|---|
| 2026.07.29 | ₩35,022 | ₩35,022 | ₩34,800 | ₩34,800 | -0.63% | 300 |
|---|
| 2026.07.28 | ₩35,075 | ₩35,075 | ₩34,715 | ₩34,756 | -0.91% | 8.5천 |
|---|
| 2026.07.27 | ₩34,114 | ₩34,165 | ₩34,088 | ₩34,165 | +0.15% | 2.3천 |
|---|
| 2026.07.24 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,581 | ₩33,581 | ₩33,206 | ₩33,230 | -1.05% | 1.9천 |
|---|
| 2026.07.20 | ₩33,356 | ₩33,435 | ₩33,356 | ₩33,435 | +0.24% | 200 |
|---|
| 2026.07.17 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,761 | ₩33,922 | ₩33,761 | ₩33,922 | +0.48% | 200 |
|---|
| 2026.07.15 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,820 | ₩32,907 | ₩32,820 | ₩32,907 | +0.26% | 1.2천 |
|---|
| 2026.07.08 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,527 | ₩33,527 | ₩33,523 | ₩33,523 | -0.01% | 500 |
|---|
| 2026.07.06 | ₩33,434 | ₩33,434 | ₩33,180 | ₩33,363 | -0.21% | 1.1천 |
|---|
| 2026.07.02 | ₩33,367 | ₩33,669 | ₩33,360 | ₩33,669 | +0.90% | 900 |
|---|
| 2026.07.01 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,513 | ₩32,513 | ₩32,406 | ₩32,413 | -0.31% | 4천 |
|---|
| 2026.06.29 | ₩32,539 | ₩32,539 | ₩32,534 | ₩32,534 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩32,840 | ₩32,884 | ₩32,840 | ₩32,884 | +0.13% | 900 |
|---|
| 2026.06.25 | ₩32,505 | ₩32,505 | ₩32,505 | ₩32,505 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,833 | ₩32,833 | ₩32,642 | ₩32,642 | -0.58% | 2.1천 |
|---|
| 2026.06.23 | ₩32,544 | ₩32,544 | ₩32,525 | ₩32,525 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,406 | ₩32,477 | ₩32,406 | ₩32,477 | +0.22% | 600 |
|---|
| 2026.06.16 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,260 | ₩33,260 | ₩33,168 | ₩33,168 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,093 | ₩33,181 | ₩33,065 | ₩33,065 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩33,041 | ₩33,041 | ₩32,984 | ₩32,984 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩32,726 | ₩32,928 | ₩32,726 | ₩32,928 | +0.62% | 400 |
|---|
| 2026.06.08 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,007 | ₩33,007 | ₩32,846 | ₩32,846 | -0.49% | 3.8천 |
|---|
| 2026.06.04 | ₩33,020 | ₩33,020 | ₩32,580 | ₩32,598 | -1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩32,726 | ₩32,726 | ₩32,514 | ₩32,514 | -0.65% | 800 |
|---|
| 2026.06.02 | ₩32,393 | ₩32,525 | ₩32,366 | ₩32,525 | +0.41% | 600 |
|---|
| 2026.06.01 | ₩32,553 | ₩32,626 | ₩32,553 | ₩32,626 | +0.23% | 2.1만 |
|---|
| 2026.05.29 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,766 | ₩32,800 | ₩32,753 | ₩32,753 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,887 | ₩32,887 | ₩32,828 | ₩32,828 | -0.18% | 400 |
|---|
| 2026.05.22 | ₩32,953 | ₩33,020 | ₩32,953 | ₩33,020 | +0.20% | 900 |
|---|
| 2026.05.21 | ₩32,566 | ₩32,765 | ₩32,566 | ₩32,765 | +0.61% | 300 |
|---|
| 2026.05.20 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,660 | ₩32,793 | ₩32,660 | ₩32,766 | +0.33% | 400 |
|---|
| 2026.05.15 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,393 | ₩32,393 | ₩32,350 | ₩32,350 | -0.13% | 500 |
|---|
| 2026.05.13 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,580 | ₩32,580 | ₩32,560 | ₩32,560 | -0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩32,806 | ₩32,806 | ₩32,419 | ₩32,451 | -1.08% | 3.2천 |
|---|
| 2026.05.08 | ₩32,806 | ₩32,806 | ₩32,720 | ₩32,720 | -0.26% | 200 |
|---|
| 2026.05.07 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,666 | ₩32,860 | ₩32,666 | ₩32,760 | +0.29% | 1.6천 |
|---|
| 2026.05.04 | ₩32,620 | ₩32,622 | ₩32,620 | ₩32,622 | +0.01% | 1.2천 |
|---|
| 2026.05.01 | ₩33,128 | ₩33,128 | ₩32,987 | ₩32,987 | -0.43% | 6천 |
|---|
| 2026.04.30 | ₩32,980 | ₩33,044 | ₩32,980 | ₩33,044 | +0.19% | 300 |
|---|
| 2026.04.29 | ₩32,646 | ₩32,670 | ₩32,646 | ₩32,670 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩32,606 | ₩32,686 | ₩32,606 | ₩32,682 | +0.23% | 700 |
|---|
| 2026.04.27 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,686 | ₩32,697 | ₩32,686 | ₩32,697 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,846 | ₩32,846 | ₩32,596 | ₩32,596 | -0.76% | 1천 |
|---|
| 2026.04.20 | ₩32,860 | ₩32,866 | ₩32,818 | ₩32,818 | -0.13% | 5.9천 |
|---|
| 2026.04.17 | ₩32,860 | ₩32,943 | ₩32,860 | ₩32,943 | +0.25% | 200 |
|---|
| 2026.04.16 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,526 | ₩32,539 | ₩32,485 | ₩32,485 | -0.13% | 800 |
|---|
| 2026.04.14 | ₩32,486 | ₩32,498 | ₩32,486 | ₩32,498 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩32,446 | ₩32,529 | ₩32,446 | ₩32,529 | +0.26% | 2.9천 |
|---|
| 2026.04.10 | ₩32,666 | ₩32,673 | ₩32,614 | ₩32,614 | -0.16% | 2.2천 |
|---|
| 2026.04.09 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,192 | ₩32,709 | ₩32,192 | ₩32,709 | +1.60% | 900 |
|---|
| 2026.04.07 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,446 | ₩32,446 | ₩32,415 | ₩32,415 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩32,305 | ₩32,343 | ₩32,305 | ₩32,343 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,099 | ₩32,172 | ₩32,046 | ₩32,172 | +0.23% | 5.5천 |
|---|
| 2026.03.31 | ₩32,072 | ₩32,118 | ₩32,072 | ₩32,118 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩31,899 | ₩31,979 | ₩31,886 | ₩31,912 | +0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩31,899 | ₩31,899 | ₩31,629 | ₩31,629 | -0.85% | 1.8천 |
|---|
| 2026.03.26 | ₩31,966 | ₩31,966 | ₩31,773 | ₩31,773 | -0.60% | 600 |
|---|
| 2026.03.25 | ₩31,592 | ₩31,816 | ₩31,538 | ₩31,816 | +0.71% | 500 |
|---|
| 2026.03.24 | ₩31,565 | ₩31,765 | ₩31,565 | ₩31,605 | +0.13% | 2.6천 |
|---|
| 2026.03.23 | ₩31,799 | ₩31,845 | ₩31,732 | ₩31,732 | -0.21% | 700 |
|---|
| 2026.03.20 | ₩31,852 | ₩31,852 | ₩31,546 | ₩31,546 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩32,166 | ₩32,168 | ₩31,912 | ₩31,926 | -0.75% | 3.3천 |
|---|
| 2026.03.18 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,900 | ₩32,900 | ₩32,754 | ₩32,754 | -0.44% | 700 |
|---|
| 2026.03.16 | ₩32,806 | ₩32,806 | ₩32,768 | ₩32,778 | -0.09% | 500 |
|---|
| 2026.03.13 | ₩32,662 | ₩32,662 | ₩32,654 | ₩32,654 | -0.02% | 500 |
|---|
| 2026.03.12 | ₩32,921 | ₩32,993 | ₩32,527 | ₩32,527 | -1.20% | 1.8천 |
|---|
| 2026.03.11 | ₩32,913 | ₩32,980 | ₩32,846 | ₩32,932 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩33,033 | ₩33,354 | ₩33,020 | ₩33,075 | +0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩33,274 | ₩33,446 | ₩33,247 | ₩33,446 | +0.52% | 3.7천 |
|---|
| 2026.03.06 | ₩33,541 | ₩33,541 | ₩33,537 | ₩33,537 | -0.01% | 400 |
|---|
| 2026.03.05 | ₩33,646 | ₩33,647 | ₩33,434 | ₩33,554 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩33,647 | ₩33,767 | ₩33,607 | ₩33,741 | +0.28% | 900 |
|---|
| 2026.03.03 | ₩33,300 | ₩33,701 | ₩33,300 | ₩33,583 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩33,625 | ₩33,823 | ₩33,625 | ₩33,823 | +0.59% | 1.4천 |
|---|
| 2026.02.27 | ₩33,420 | ₩33,821 | ₩33,420 | ₩33,805 | +1.15% | 7.5천 |
|---|
| 2026.02.26 | ₩33,367 | ₩33,567 | ₩33,367 | ₩33,503 | +0.41% | 2.1만 |
|---|
| 2026.02.25 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,862 | ₩32,862 | ₩32,862 | ₩32,862 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,806 | ₩32,956 | ₩32,806 | ₩32,956 | +0.46% | 200 |
|---|
| 2026.02.19 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,820 | ₩32,825 | ₩32,813 | ₩32,825 | +0.02% | 900 |
|---|
| 2026.02.17 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 1.9천 |
|---|
| 2026.02.13 | ₩32,900 | ₩32,900 | ₩32,846 | ₩32,861 | -0.12% | 500 |
|---|
| 2026.02.12 | ₩32,700 | ₩32,700 | ₩32,459 | ₩32,459 | -0.73% | 3.8천 |
|---|
| 2026.02.11 | ₩32,740 | ₩32,740 | ₩32,713 | ₩32,726 | -0.04% | 400 |
|---|
| 2026.02.10 | ₩32,846 | ₩32,887 | ₩32,740 | ₩32,746 | -0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩32,700 | ₩32,740 | ₩32,580 | ₩32,728 | +0.09% | 3.8천 |
|---|
| 2026.02.06 | ₩32,670 | ₩32,784 | ₩32,633 | ₩32,784 | +0.35% | 1.5천 |
|---|
| 2026.02.05 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,848 | ₩32,848 | ₩32,738 | ₩32,738 | -0.33% | 500 |
|---|
| 2026.02.03 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,459 | ₩32,459 | ₩32,459 | ₩32,459 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩32,673 | ₩32,673 | ₩32,664 | ₩32,664 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,060 | ₩33,060 | ₩32,972 | ₩32,972 | -0.27% | 800 |
|---|
| 2026.01.23 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,553 | ₩32,726 | ₩32,553 | ₩32,713 | +0.49% | 1.4천 |
|---|
| 2026.01.20 | ₩32,646 | ₩32,646 | ₩32,433 | ₩32,539 | -0.33% | 900 |
|---|
| 2026.01.16 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,793 | ₩32,793 | ₩32,742 | ₩32,742 | -0.15% | 500 |
|---|
| 2026.01.14 | ₩32,634 | ₩32,694 | ₩32,634 | ₩32,694 | +0.18% | 400 |
|---|
| 2026.01.13 | ₩32,393 | ₩32,526 | ₩32,379 | ₩32,526 | +0.41% | 1.3천 |
|---|
| 2026.01.12 | ₩32,486 | ₩32,486 | ₩32,486 | ₩32,486 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,390 | ₩32,515 | ₩32,390 | ₩32,515 | +0.39% | 900 |
|---|
| 2026.01.08 | ₩32,208 | ₩32,293 | ₩32,208 | ₩32,293 | +0.26% | 1천 |
|---|
| 2026.01.07 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,966 | ₩32,132 | ₩31,914 | ₩32,132 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,926 | ₩31,926 | ₩31,865 | ₩31,865 | -0.19% | 200 |
|---|
| 2025.12.31 | ₩32,273 | ₩32,273 | ₩32,142 | ₩32,142 | -0.41% | 300 |
|---|
| 2025.12.30 | ₩32,354 | ₩32,426 | ₩32,346 | ₩32,382 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩32,386 | ₩32,411 | ₩32,386 | ₩32,411 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩32,286 | ₩32,379 | ₩32,259 | ₩32,379 | +0.29% | 1.1천 |
|---|
| 2025.12.24 | ₩32,325 | ₩32,377 | ₩32,325 | ₩32,377 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,286 | ₩32,318 | ₩32,286 | ₩32,318 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩32,299 | ₩32,459 | ₩32,299 | ₩32,307 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩32,423 | ₩32,423 | ₩32,366 | ₩32,389 | -0.11% | 2.7천 |
|---|
| 2025.12.17 | ₩32,422 | ₩32,423 | ₩32,354 | ₩32,354 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,433 | ₩32,433 | ₩32,395 | ₩32,395 | -0.12% | 200 |
|---|
| 2025.12.15 | ₩32,513 | ₩32,553 | ₩32,415 | ₩32,553 | +0.12% | 2.4천 |
|---|
| 2025.12.12 | ₩32,358 | ₩32,381 | ₩32,358 | ₩32,381 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩32,299 | ₩32,326 | ₩32,251 | ₩32,251 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩32,072 | ₩32,142 | ₩32,072 | ₩32,142 | +0.22% | 400 |
|---|
| 2025.12.09 | ₩32,126 | ₩32,154 | ₩32,018 | ₩32,018 | -0.34% | 2.3천 |
|---|
| 2025.12.08 | ₩32,166 | ₩32,182 | ₩32,150 | ₩32,150 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,322 | ₩32,322 | ₩32,322 | ₩32,322 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,538 | ₩32,539 | ₩32,497 | ₩32,497 | -0.13% | 2.5천 |
|---|
| 2025.12.02 | ₩32,491 | ₩32,491 | ₩32,491 | ₩32,491 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,533 | ₩32,533 | ₩32,531 | ₩32,531 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,439 | ₩32,439 | ₩32,439 | ₩32,439 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,115 | ₩32,146 | ₩32,115 | ₩32,146 | +0.10% | 600 |
|---|
| 2025.11.21 | ₩32,413 | ₩32,413 | ₩32,333 | ₩32,333 | -0.25% | 700 |
|---|
| 2025.11.20 | ₩31,944 | ₩31,944 | ₩31,863 | ₩31,863 | -0.25% | 100 |
|---|
| 2025.11.19 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,263 | ₩32,306 | ₩32,263 | ₩32,306 | +0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩32,032 | ₩32,273 | ₩32,032 | ₩32,265 | +0.72% | 1.8천 |
|---|
| 2025.11.10 | ₩31,939 | ₩31,998 | ₩31,939 | ₩31,998 | +0.18% | 400 |
|---|
| 2025.11.07 | ₩31,907 | ₩31,907 | ₩31,907 | ₩31,907 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,744 | ₩31,745 | ₩31,607 | ₩31,607 | -0.43% | 5.1천 |
|---|
| 2025.11.05 | ₩32,032 | ₩32,032 | ₩31,946 | ₩31,946 | -0.27% | 1.1천 |
|---|
| 2025.11.04 | ₩31,886 | ₩31,928 | ₩31,886 | ₩31,928 | +0.13% | 300 |
|---|
| 2025.11.03 | ₩31,752 | ₩31,906 | ₩31,752 | ₩31,906 | +0.48% | 1.9만 |
|---|
| 2025.10.31 | ₩31,966 | ₩32,152 | ₩31,966 | ₩32,108 | +0.45% | 1.9천 |
|---|
| 2025.10.30 | ₩32,299 | ₩32,326 | ₩32,259 | ₩32,273 | -0.08% | 1.2천 |
|---|
| 2025.10.29 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩32,979 | ₩32,979 | ₩32,861 | ₩32,861 | -0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩32,967 | ₩33,060 | ₩32,941 | ₩33,027 | +0.18% | 1.4천 |
|---|
| 2025.10.24 | ₩32,953 | ₩32,967 | ₩32,904 | ₩32,904 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,340 | ₩33,354 | ₩33,188 | ₩33,188 | -0.46% | 3.2천 |
|---|
| 2025.10.21 | ₩33,220 | ₩33,223 | ₩33,216 | ₩33,223 | +0.01% | 1.3천 |
|---|
| 2025.10.20 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,087 | ₩33,087 | ₩33,055 | ₩33,060 | -0.08% | 300 |
|---|
| 2025.10.14 | ₩32,833 | ₩33,168 | ₩32,833 | ₩33,147 | +0.96% | 1.6천 |
|---|
| 2025.10.13 | ₩32,846 | ₩32,846 | ₩32,786 | ₩32,786 | -0.18% | 300 |
|---|
| 2025.10.10 | ₩32,933 | ₩32,933 | ₩32,820 | ₩32,820 | -0.34% | 1.4천 |
|---|