시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 QVM Multi-factor ETF 과거 주가
Invesco S&P 500 QVM Multi-factor ETF · QVML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 QVM Multi-factor ETF · QVML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,632 | ₩61,847 | ₩61,498 | ₩61,847 | +0.35% | 1.4만 |
| 2026.10.08 | ₩61,699 | ₩61,699 | ₩61,257 | ₩61,525 | -0.28% | 2.1만 |
| 2026.10.07 | ₩61,565 | ₩61,753 | ₩61,451 | ₩61,753 | +0.31% | 1.4만 |
| 2026.10.06 | ₩61,646 | ₩62,075 | ₩61,646 | ₩61,874 | +0.37% | 6.1만 |
| 2026.10.05 | ₩61,216 | ₩61,646 | ₩61,176 | ₩61,471 | +0.42% | 11.1만 |
| 2026.10.02 | ₩61,351 | ₩61,351 | ₩60,962 | ₩61,136 | -0.35% | 3.8만 |
| 2026.10.01 | ₩60,734 | ₩60,774 | ₩60,304 | ₩60,679 | -0.09% | 2.6만 |
| 2026.09.30 | ₩60,935 | ₩61,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,532 |
| -0.66% |
| 20.3만 |
| 2026.09.29 | ₩60,825 | ₩60,854 | ₩60,613 | ₩60,680 | -0.24% | 10.7만 |
|---|
| 2026.09.28 | ₩61,002 | ₩61,069 | ₩60,727 | ₩60,805 | -0.32% | 3.6만 |
|---|
| 2026.09.25 | ₩60,868 | ₩61,230 | ₩60,868 | ₩61,171 | +0.50% | 3.8만 |
|---|
| 2026.09.24 | ₩60,653 | ₩60,908 | ₩60,472 | ₩60,811 | +0.26% | 4.4만 |
|---|
| 2026.09.23 | ₩61,364 | ₩61,364 | ₩60,750 | ₩60,802 | -0.92% | 4.5만 |
|---|
| 2026.09.22 | ₩61,431 | ₩61,444 | ₩61,284 | ₩61,349 | -0.13% | 22.2만 |
|---|
| 2026.09.21 | ₩61,002 | ₩61,457 | ₩60,888 | ₩61,403 | +0.66% | 2.6만 |
|---|
| 2026.09.18 | ₩60,608 | ₩60,827 | ₩60,465 | ₩60,827 | +0.36% | 4.1만 |
|---|
| 2026.09.17 | ₩60,801 | ₩60,948 | ₩60,539 | ₩60,707 | -0.15% | 3만 |
|---|
| 2026.09.16 | ₩60,378 | ₩60,479 | ₩59,835 | ₩59,930 | -0.74% | 3.4만 |
|---|
| 2026.09.15 | ₩60,278 | ₩60,278 | ₩60,130 | ₩60,186 | -0.15% | 2.9만 |
|---|
| 2026.09.14 | ₩60,479 | ₩60,626 | ₩60,271 | ₩60,528 | +0.08% | 1.9만 |
|---|
| 2026.09.11 | ₩60,903 | ₩61,029 | ₩60,821 | ₩60,872 | -0.05% | 3.6만 |
|---|
| 2026.09.10 | ₩60,378 | ₩60,452 | ₩60,260 | ₩60,358 | -0.03% | 3.9만 |
|---|
| 2026.09.09 | ₩60,827 | ₩60,827 | ₩60,653 | ₩60,671 | -0.26% | 2.8만 |
|---|
| 2026.09.08 | ₩61,337 | ₩61,337 | ₩60,939 | ₩60,939 | -0.65% | 3.5만 |
|---|
| 2026.09.04 | ₩61,471 | ₩61,471 | ₩61,230 | ₩61,290 | -0.29% | 2.7만 |
|---|
| 2026.09.03 | ₩61,203 | ₩62,209 | ₩61,002 | ₩61,451 | +0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩60,693 | ₩60,988 | ₩60,667 | ₩60,829 | +0.22% | 3.8만 |
|---|
| 2026.09.01 | ₩60,532 | ₩60,774 | ₩60,345 | ₩60,464 | -0.11% | 3.3만 |
|---|
| 2026.08.31 | ₩60,881 | ₩61,123 | ₩60,734 | ₩60,882 | +0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩61,317 | ₩61,954 | ₩61,042 | ₩61,042 | -0.45% | 4.7만 |
|---|
| 2026.08.27 | ₩60,895 | ₩61,284 | ₩60,895 | ₩61,215 | +0.53% | 214.8만 |
|---|
| 2026.08.26 | ₩60,546 | ₩60,948 | ₩60,546 | ₩60,775 | +0.38% | 5.2만 |
|---|
| 2026.08.25 | ₩61,002 | ₩61,002 | ₩60,586 | ₩60,738 | -0.43% | 9.7천 |
|---|
| 2026.08.24 | ₩60,680 | ₩60,680 | ₩60,506 | ₩60,544 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩60,707 | ₩60,747 | ₩60,640 | ₩60,747 | +0.07% | 4.8천 |
|---|
| 2026.08.20 | ₩60,827 | ₩60,827 | ₩60,512 | ₩60,523 | -0.50% | 3.6천 |
|---|
| 2026.08.19 | ₩61,123 | ₩61,286 | ₩60,964 | ₩60,964 | -0.26% | 1만 |
|---|
| 2026.08.18 | ₩61,123 | ₩61,123 | ₩60,968 | ₩60,970 | -0.25% | 2.9천 |
|---|
| 2026.08.17 | ₩61,699 | ₩61,726 | ₩61,457 | ₩61,457 | -0.39% | 4.3천 |
|---|
| 2026.08.14 | ₩61,927 | ₩61,927 | ₩61,693 | ₩61,713 | -0.35% | 8.3천 |
|---|
| 2026.08.13 | ₩61,833 | ₩62,021 | ₩61,673 | ₩61,817 | -0.03% | 3.2만 |
|---|
| 2026.08.12 | ₩61,605 | ₩61,605 | ₩61,420 | ₩61,420 | -0.30% | 34.5만 |
|---|
| 2026.08.11 | ₩61,833 | ₩61,833 | ₩61,250 | ₩61,271 | -0.91% | 1.5만 |
|---|
| 2026.08.10 | ₩61,565 | ₩61,766 | ₩61,485 | ₩61,490 | -0.12% | 3.4만 |
|---|
| 2026.08.07 | ₩61,416 | ₩61,592 | ₩61,364 | ₩61,522 | +0.17% | 2.6만 |
|---|
| 2026.08.06 | ₩61,498 | ₩61,498 | ₩61,196 | ₩61,222 | -0.45% | 1.4만 |
|---|
| 2026.08.05 | ₩61,914 | ₩61,914 | ₩61,391 | ₩61,424 | -0.79% | 3.3만 |
|---|
| 2026.08.04 | ₩60,920 | ₩61,619 | ₩60,861 | ₩61,485 | +0.93% | 1만 |
|---|
| 2026.08.03 | ₩59,754 | ₩60,532 | ₩59,754 | ₩60,374 | +1.04% | 1.7만 |
|---|
| 2026.07.31 | ₩59,459 | ₩59,661 | ₩59,097 | ₩59,608 | +0.25% | 8.5만 |
|---|
| 2026.07.30 | ₩58,795 | ₩59,500 | ₩58,775 | ₩59,097 | +0.51% | 9.2만 |
|---|
| 2026.07.29 | ₩59,298 | ₩59,298 | ₩57,988 | ₩57,988 | -2.21% | 1.5만 |
|---|
| 2026.07.28 | ₩58,574 | ₩59,097 | ₩58,574 | ₩58,926 | +0.60% | 3만 |
|---|
| 2026.07.27 | ₩59,057 | ₩59,057 | ₩58,809 | ₩58,849 | -0.35% | 3천 |
|---|
| 2026.07.24 | ₩58,923 | ₩58,923 | ₩58,842 | ₩58,842 | -0.14% | 800 |
|---|
| 2026.07.23 | ₩59,117 | ₩59,117 | ₩58,795 | ₩58,836 | -0.48% | 1.3천 |
|---|
| 2026.07.22 | ₩59,594 | ₩59,701 | ₩59,540 | ₩59,548 | -0.08% | 5.3천 |
|---|
| 2026.07.21 | ₩59,225 | ₩59,567 | ₩59,225 | ₩59,553 | +0.55% | 2.2천 |
|---|
| 2026.07.20 | ₩59,419 | ₩59,419 | ₩58,986 | ₩58,986 | -0.73% | 6.6천 |
|---|
| 2026.07.17 | ₩59,245 | ₩59,392 | ₩59,092 | ₩59,092 | -0.26% | 2.9천 |
|---|
| 2026.07.16 | ₩59,969 | ₩60,021 | ₩59,600 | ₩59,600 | -0.62% | 3.5천 |
|---|
| 2026.07.15 | ₩59,895 | ₩60,032 | ₩59,754 | ₩60,032 | +0.23% | 8.4천 |
|---|
| 2026.07.14 | ₩59,614 | ₩59,835 | ₩59,614 | ₩59,776 | +0.27% | 5천 |
|---|
| 2026.07.13 | ₩59,674 | ₩59,674 | ₩59,480 | ₩59,480 | -0.33% | 700 |
|---|
| 2026.07.10 | ₩59,748 | ₩59,923 | ₩59,620 | ₩59,923 | +0.29% | 3천 |
|---|
| 2026.07.09 | ₩59,288 | ₩59,600 | ₩59,258 | ₩59,598 | +0.52% | 3.6천 |
|---|
| 2026.07.08 | ₩58,775 | ₩59,158 | ₩58,728 | ₩59,158 | +0.65% | 1.8만 |
|---|
| 2026.07.07 | ₩59,367 | ₩59,379 | ₩59,227 | ₩59,227 | -0.23% | 1.1만 |
|---|
| 2026.07.06 | ₩59,352 | ₩59,506 | ₩59,352 | ₩59,498 | +0.25% | 1.7천 |
|---|
| 2026.07.02 | ₩59,339 | ₩59,459 | ₩58,628 | ₩59,006 | -0.56% | 4.8천 |
|---|
| 2026.07.01 | ₩58,762 | ₩59,258 | ₩58,722 | ₩59,044 | +0.48% | 1만 |
|---|
| 2026.06.30 | ₩58,916 | ₩59,205 | ₩58,916 | ₩59,205 | +0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩58,453 | ₩58,722 | ₩58,346 | ₩58,668 | +0.37% | 2.7만 |
|---|
| 2026.06.26 | ₩58,051 | ₩58,266 | ₩58,051 | ₩58,075 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩57,969 | ₩58,373 | ₩57,969 | ₩58,097 | +0.22% | 8.4천 |
|---|
| 2026.06.24 | ₩58,494 | ₩58,648 | ₩58,091 | ₩58,121 | -0.64% | 3.6천 |
|---|
| 2026.06.23 | ₩58,507 | ₩58,507 | ₩58,199 | ₩58,290 | -0.37% | 4.9천 |
|---|
| 2026.06.22 | ₩59,419 | ₩59,553 | ₩59,088 | ₩59,088 | -0.56% | 2천 |
|---|
| 2026.06.18 | ₩59,446 | ₩59,551 | ₩59,352 | ₩59,551 | +0.18% | 7.8천 |
|---|
| 2026.06.17 | ₩59,459 | ₩59,634 | ₩58,810 | ₩58,810 | -1.09% | 5.5천 |
|---|
| 2026.06.16 | ₩59,982 | ₩59,982 | ₩59,547 | ₩59,567 | -0.69% | 1.4만 |
|---|
| 2026.06.15 | ₩59,687 | ₩59,822 | ₩59,687 | ₩59,746 | +0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩58,655 | ₩58,795 | ₩58,655 | ₩58,795 | +0.24% | 2.6천 |
|---|
| 2026.06.11 | ₩57,863 | ₩58,508 | ₩57,588 | ₩58,508 | +1.11% | 1.2천 |
|---|
| 2026.06.10 | ₩58,427 | ₩58,440 | ₩57,574 | ₩57,574 | -1.46% | 4.8만 |
|---|
| 2026.06.09 | ₩58,963 | ₩59,184 | ₩58,038 | ₩58,441 | -0.88% | 4.8천 |
|---|
| 2026.06.08 | ₩58,983 | ₩58,983 | ₩58,577 | ₩58,577 | -0.69% | 1.9천 |
|---|
| 2026.06.05 | ₩59,634 | ₩59,634 | ₩58,601 | ₩58,634 | -1.68% | 2.4천 |
|---|
| 2026.06.04 | ₩59,862 | ₩59,969 | ₩59,842 | ₩59,965 | +0.17% | 1.1천 |
|---|
| 2026.06.03 | ₩59,805 | ₩59,942 | ₩59,728 | ₩59,728 | -0.13% | 5.6천 |
|---|
| 2026.06.02 | ₩59,982 | ₩60,110 | ₩59,956 | ₩60,076 | +0.16% | 3.6천 |
|---|
| 2026.06.01 | ₩59,553 | ₩60,063 | ₩59,553 | ₩59,960 | +0.68% | 1.1만 |
|---|
| 2026.05.29 | ₩59,889 | ₩59,889 | ₩59,728 | ₩59,856 | -0.05% | 1.8천 |
|---|
| 2026.05.28 | ₩59,728 | ₩59,742 | ₩59,674 | ₩59,742 | +0.02% | 2.1천 |
|---|
| 2026.05.27 | ₩59,459 | ₩59,486 | ₩59,245 | ₩59,435 | -0.04% | 2.7천 |
|---|
| 2026.05.26 | ₩59,473 | ₩59,473 | ₩59,345 | ₩59,463 | -0.02% | 4.1천 |
|---|
| 2026.05.22 | ₩59,117 | ₩59,117 | ₩59,082 | ₩59,082 | -0.06% | 300 |
|---|
| 2026.05.21 | ₩58,427 | ₩58,950 | ₩58,427 | ₩58,832 | +0.69% | 2.7천 |
|---|
| 2026.05.20 | ₩58,514 | ₩58,708 | ₩58,514 | ₩58,698 | +0.31% | 4천 |
|---|
| 2026.05.19 | ₩58,239 | ₩58,413 | ₩57,991 | ₩58,075 | -0.28% | 4.8천 |
|---|
| 2026.05.18 | ₩58,333 | ₩58,467 | ₩58,223 | ₩58,467 | +0.23% | 3.4천 |
|---|
| 2026.05.15 | ₩58,520 | ₩58,520 | ₩58,520 | ₩58,520 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,205 | ₩59,265 | ₩59,111 | ₩59,219 | +0.02% | 900 |
|---|
| 2026.05.13 | ₩58,319 | ₩58,777 | ₩58,319 | ₩58,777 | +0.78% | 1.5천 |
|---|
| 2026.05.12 | ₩58,091 | ₩58,453 | ₩58,091 | ₩58,444 | +0.61% | 2.6천 |
|---|
| 2026.05.11 | ₩58,574 | ₩58,574 | ₩58,453 | ₩58,464 | -0.19% | 1.8천 |
|---|
| 2026.05.08 | ₩58,173 | ₩58,390 | ₩58,145 | ₩58,390 | +0.37% | 1.8천 |
|---|
| 2026.05.07 | ₩58,239 | ₩58,279 | ₩57,903 | ₩57,942 | -0.51% | 3.8천 |
|---|
| 2026.05.06 | ₩57,984 | ₩58,266 | ₩57,964 | ₩58,221 | +0.41% | 3.3천 |
|---|
| 2026.05.05 | ₩57,219 | ₩57,447 | ₩57,199 | ₩57,329 | +0.19% | 7.7천 |
|---|
| 2026.05.04 | ₩56,830 | ₩56,881 | ₩56,790 | ₩56,821 | -0.02% | 4.9천 |
|---|
| 2026.05.01 | ₩57,286 | ₩57,434 | ₩57,119 | ₩57,120 | -0.29% | 3.1천 |
|---|
| 2026.04.30 | ₩56,509 | ₩57,045 | ₩56,462 | ₩56,983 | +0.84% | 1.3만 |
|---|
| 2026.04.29 | ₩56,321 | ₩56,435 | ₩56,294 | ₩56,329 | +0.01% | 4.2천 |
|---|
| 2026.04.28 | ₩56,321 | ₩56,392 | ₩56,314 | ₩56,392 | +0.13% | 1천 |
|---|
| 2026.04.27 | ₩56,562 | ₩56,696 | ₩56,468 | ₩56,655 | +0.16% | 8.2천 |
|---|
| 2026.04.24 | ₩56,227 | ₩56,568 | ₩56,227 | ₩56,568 | +0.61% | 3천 |
|---|
| 2026.04.23 | ₩56,254 | ₩56,267 | ₩56,093 | ₩56,133 | -0.21% | 3.4천 |
|---|
| 2026.04.22 | ₩56,120 | ₩56,260 | ₩55,771 | ₩56,260 | +0.25% | 9.9만 |
|---|
| 2026.04.21 | ₩55,898 | ₩55,906 | ₩55,664 | ₩55,693 | -0.37% | 3.3천 |
|---|
| 2026.04.20 | ₩56,019 | ₩56,082 | ₩56,014 | ₩56,028 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩55,845 | ₩56,301 | ₩55,845 | ₩56,162 | +0.57% | 2.9천 |
|---|
| 2026.04.16 | ₩55,476 | ₩55,505 | ₩55,415 | ₩55,505 | +0.05% | 900 |
|---|
| 2026.04.15 | ₩55,181 | ₩55,382 | ₩55,181 | ₩55,382 | +0.36% | 1.1천 |
|---|
| 2026.04.14 | ₩54,939 | ₩55,021 | ₩54,872 | ₩55,021 | +0.15% | 1.5천 |
|---|
| 2026.04.13 | ₩53,477 | ₩54,434 | ₩53,477 | ₩54,434 | +1.79% | 4.4천 |
|---|
| 2026.04.10 | ₩54,188 | ₩54,188 | ₩53,919 | ₩53,919 | -0.50% | 1천 |
|---|
| 2026.04.09 | ₩54,041 | ₩54,041 | ₩53,947 | ₩53,975 | -0.12% | 2.9천 |
|---|
| 2026.04.08 | ₩53,491 | ₩53,546 | ₩53,276 | ₩53,546 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩51,814 | ₩52,161 | ₩51,613 | ₩52,161 | +0.67% | 3천 |
|---|
| 2026.04.06 | ₩51,968 | ₩52,086 | ₩51,921 | ₩52,086 | +0.23% | 3.9천 |
|---|
| 2026.04.02 | ₩51,076 | ₩51,860 | ₩51,076 | ₩51,860 | +1.53% | 1.2천 |
|---|
| 2026.04.01 | ₩51,707 | ₩51,988 | ₩51,613 | ₩51,775 | +0.13% | 5.7천 |
|---|
| 2026.03.31 | ₩50,620 | ₩51,398 | ₩50,443 | ₩51,324 | +1.39% | 2.8천 |
|---|
| 2026.03.30 | ₩50,433 | ₩50,433 | ₩49,955 | ₩49,955 | -0.95% | 4.7천 |
|---|
| 2026.03.27 | ₩50,567 | ₩50,567 | ₩50,121 | ₩50,121 | -0.88% | 7.6천 |
|---|
| 2026.03.26 | ₩51,559 | ₩51,633 | ₩50,960 | ₩50,960 | -1.16% | 9.7천 |
|---|
| 2026.03.25 | ₩51,975 | ₩52,042 | ₩51,834 | ₩51,834 | -0.27% | 1만 |
|---|
| 2026.03.24 | ₩51,398 | ₩51,814 | ₩51,371 | ₩51,532 | +0.26% | 1.6천 |
|---|
| 2026.03.23 | ₩51,868 | ₩51,881 | ₩51,707 | ₩51,739 | -0.25% | 500 |
|---|
| 2026.03.20 | ₩51,975 | ₩51,975 | ₩51,210 | ₩51,292 | -1.31% | 3.6천 |
|---|
| 2026.03.19 | ₩51,787 | ₩52,190 | ₩51,787 | ₩52,077 | +0.56% | 1.6천 |
|---|
| 2026.03.18 | ₩52,619 | ₩52,619 | ₩52,245 | ₩52,245 | -0.71% | 700 |
|---|
| 2026.03.17 | ₩53,169 | ₩53,169 | ₩52,927 | ₩52,927 | -0.45% | 700 |
|---|
| 2026.03.16 | ₩52,847 | ₩52,981 | ₩52,766 | ₩52,808 | -0.07% | 1.7천 |
|---|
| 2026.03.13 | ₩52,377 | ₩52,444 | ₩52,290 | ₩52,290 | -0.17% | 3.1만 |
|---|
| 2026.03.12 | ₩53,075 | ₩53,075 | ₩52,619 | ₩52,619 | -0.86% | 2.6천 |
|---|
| 2026.03.11 | ₩53,491 | ₩53,491 | ₩53,155 | ₩53,336 | -0.29% | 3.6천 |
|---|
| 2026.03.10 | ₩53,397 | ₩53,699 | ₩53,397 | ₩53,409 | +0.02% | 1.1천 |
|---|
| 2026.03.09 | ₩52,364 | ₩53,513 | ₩52,337 | ₩53,513 | +2.20% | 2.4천 |
|---|
| 2026.03.06 | ₩53,202 | ₩53,316 | ₩53,087 | ₩53,087 | -0.22% | 9.3천 |
|---|
| 2026.03.05 | ₩53,855 | ₩53,866 | ₩53,330 | ₩53,748 | -0.20% | 2.1만 |
|---|
| 2026.03.04 | ₩54,003 | ₩54,269 | ₩54,003 | ₩54,133 | +0.24% | 2.1천 |
|---|
| 2026.03.03 | ₩53,583 | ₩53,759 | ₩53,583 | ₩53,685 | +0.19% | 8.4만 |
|---|
| 2026.03.02 | ₩53,866 | ₩54,247 | ₩53,866 | ₩54,247 | +0.71% | 800 |
|---|
| 2026.02.27 | ₩53,920 | ₩54,129 | ₩53,920 | ₩54,129 | +0.39% | 2.3천 |
|---|
| 2026.02.26 | ₩54,591 | ₩54,591 | ₩54,329 | ₩54,400 | -0.35% | 700 |
|---|
| 2026.02.25 | ₩54,503 | ₩54,745 | ₩54,503 | ₩54,745 | +0.44% | 500 |
|---|
| 2026.02.24 | ₩53,920 | ₩54,277 | ₩53,920 | ₩54,277 | +0.66% | 1천 |
|---|
| 2026.02.23 | ₩54,309 | ₩54,309 | ₩53,759 | ₩53,799 | -0.94% | 1.8천 |
|---|
| 2026.02.20 | ₩54,242 | ₩54,380 | ₩54,242 | ₩54,380 | +0.25% | 5.1천 |
|---|
| 2026.02.19 | ₩53,692 | ₩53,991 | ₩53,692 | ₩53,991 | +0.56% | 7.2천 |
|---|
| 2026.02.18 | ₩54,014 | ₩54,295 | ₩53,906 | ₩54,185 | +0.32% | 2천 |
|---|
| 2026.02.17 | ₩53,504 | ₩54,027 | ₩53,504 | ₩53,825 | +0.60% | 4.3천 |
|---|
| 2026.02.13 | ₩53,611 | ₩54,108 | ₩53,611 | ₩53,729 | +0.22% | 4만 |
|---|
| 2026.02.12 | ₩54,785 | ₩54,785 | ₩53,665 | ₩53,741 | -1.90% | 3.5만 |
|---|
| 2026.02.11 | ₩55,073 | ₩55,073 | ₩54,617 | ₩54,670 | -0.73% | 8.2천 |
|---|
| 2026.02.10 | ₩54,979 | ₩54,979 | ₩54,625 | ₩54,625 | -0.64% | 1.7만 |
|---|
| 2026.02.09 | ₩54,684 | ₩54,926 | ₩54,684 | ₩54,829 | +0.26% | 2.5천 |
|---|
| 2026.02.06 | ₩54,416 | ₩54,751 | ₩54,416 | ₩54,604 | +0.35% | 1.3만 |
|---|
| 2026.02.05 | ₩54,041 | ₩54,041 | ₩53,543 | ₩53,543 | -0.92% | 7.7천 |
|---|
| 2026.02.04 | ₩54,214 | ₩54,214 | ₩54,196 | ₩54,196 | -0.03% | 600 |
|---|
| 2026.02.03 | ₩54,617 | ₩54,617 | ₩54,455 | ₩54,455 | -0.30% | 700 |
|---|
| 2026.02.02 | ₩54,671 | ₩55,020 | ₩54,671 | ₩54,895 | +0.41% | 1천 |
|---|
| 2026.01.30 | ₩54,725 | ₩54,725 | ₩54,577 | ₩54,577 | -0.27% | 1.1천 |
|---|
| 2026.01.29 | ₩54,479 | ₩54,769 | ₩54,479 | ₩54,769 | +0.53% | 1.9천 |
|---|
| 2026.01.28 | ₩54,819 | ₩54,895 | ₩54,765 | ₩54,895 | +0.14% | 1.8천 |
|---|
| 2026.01.27 | ₩54,872 | ₩54,953 | ₩54,847 | ₩54,861 | -0.02% | 4.1천 |
|---|
| 2026.01.26 | ₩54,627 | ₩54,627 | ₩54,627 | ₩54,627 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩54,202 | ₩54,362 | ₩54,202 | ₩54,338 | +0.25% | 1.1천 |
|---|
| 2026.01.22 | ₩54,409 | ₩54,443 | ₩54,295 | ₩54,295 | -0.21% | 900 |
|---|
| 2026.01.21 | ₩53,813 | ₩54,215 | ₩53,558 | ₩54,006 | +0.36% | 6.8천 |
|---|
| 2026.01.20 | ₩54,108 | ₩54,108 | ₩53,403 | ₩53,405 | -1.30% | 1.4천 |
|---|
| 2026.01.16 | ₩54,671 | ₩54,671 | ₩54,557 | ₩54,557 | -0.21% | 2.4천 |
|---|
| 2026.01.15 | ₩54,804 | ₩54,832 | ₩54,548 | ₩54,548 | -0.47% | 1.2천 |
|---|
| 2026.01.14 | ₩54,228 | ₩54,456 | ₩54,215 | ₩54,415 | +0.34% | 5.2천 |
|---|
| 2026.01.13 | ₩54,751 | ₩54,751 | ₩54,691 | ₩54,691 | -0.11% | 700 |
|---|
| 2026.01.12 | ₩54,725 | ₩54,884 | ₩54,672 | ₩54,863 | +0.25% | 7.9천 |
|---|
| 2026.01.09 | ₩54,603 | ₩54,760 | ₩54,603 | ₩54,760 | +0.29% | 900 |
|---|
| 2026.01.08 | ₩54,389 | ₩54,443 | ₩54,322 | ₩54,415 | +0.05% | 2.2천 |
|---|
| 2026.01.07 | ₩54,619 | ₩54,832 | ₩54,383 | ₩54,387 | -0.42% | 4천 |
|---|
| 2026.01.06 | ₩54,483 | ₩54,658 | ₩54,430 | ₩54,601 | +0.22% | 7.7천 |
|---|
| 2026.01.05 | ₩54,282 | ₩54,389 | ₩54,269 | ₩54,269 | -0.02% | 1.4천 |
|---|
| 2026.01.02 | ₩54,029 | ₩54,033 | ₩53,772 | ₩53,853 | -0.33% | 4.1만 |
|---|
| 2025.12.31 | ₩54,112 | ₩54,112 | ₩53,889 | ₩53,889 | -0.41% | 1.1천 |
|---|
| 2025.12.30 | ₩54,336 | ₩54,376 | ₩54,215 | ₩54,257 | -0.15% | 6.5천 |
|---|
| 2025.12.29 | ₩54,202 | ₩54,376 | ₩54,202 | ₩54,202 | 0.00% | 9.9천 |
|---|
| 2025.12.26 | ₩54,550 | ₩54,564 | ₩54,403 | ₩54,491 | -0.11% | 1.7천 |
|---|
| 2025.12.24 | ₩54,295 | ₩54,498 | ₩54,295 | ₩54,498 | +0.37% | 1.1천 |
|---|
| 2025.12.23 | ₩54,121 | ₩54,403 | ₩54,041 | ₩54,403 | +0.52% | 1.8만 |
|---|
| 2025.12.22 | ₩53,920 | ₩54,055 | ₩53,920 | ₩54,055 | +0.25% | 2.2천 |
|---|
| 2025.12.19 | ₩53,732 | ₩53,944 | ₩53,732 | ₩53,842 | +0.20% | 1.7천 |
|---|
| 2025.12.18 | ₩53,450 | ₩53,732 | ₩53,450 | ₩53,473 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩53,585 | ₩53,645 | ₩53,104 | ₩53,104 | -0.90% | 1천 |
|---|
| 2025.12.16 | ₩53,652 | ₩53,665 | ₩53,343 | ₩53,665 | +0.02% | 6.1천 |
|---|
| 2025.12.15 | ₩53,886 | ₩53,886 | ₩53,705 | ₩53,800 | -0.16% | 1.3천 |
|---|
| 2025.12.12 | ₩54,134 | ₩54,134 | ₩53,638 | ₩53,817 | -0.59% | 1.5천 |
|---|
| 2025.12.11 | ₩53,786 | ₩54,207 | ₩53,786 | ₩54,207 | +0.78% | 900 |
|---|
| 2025.12.10 | ₩53,678 | ₩54,049 | ₩53,678 | ₩54,049 | +0.69% | 800 |
|---|
| 2025.12.09 | ₩53,786 | ₩53,841 | ₩53,689 | ₩53,689 | -0.18% | 1.6천 |
|---|
| 2025.12.08 | ₩53,953 | ₩53,959 | ₩53,638 | ₩53,721 | -0.43% | 4천 |
|---|
| 2025.12.05 | ₩54,000 | ₩54,108 | ₩53,944 | ₩53,944 | -0.10% | 700 |
|---|
| 2025.12.04 | ₩53,813 | ₩53,869 | ₩53,732 | ₩53,869 | +0.10% | 4.8천 |
|---|
| 2025.12.03 | ₩53,686 | ₩53,940 | ₩53,638 | ₩53,890 | +0.38% | 3.3천 |
|---|
| 2025.12.02 | ₩53,719 | ₩53,838 | ₩53,692 | ₩53,794 | +0.14% | 900 |
|---|
| 2025.12.01 | ₩53,774 | ₩53,774 | ₩53,613 | ₩53,613 | -0.30% | 700 |
|---|
| 2025.11.28 | ₩53,806 | ₩53,806 | ₩53,806 | ₩53,806 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,383 | ₩53,685 | ₩53,383 | ₩53,594 | +0.39% | 1.4천 |
|---|
| 2025.11.25 | ₩52,900 | ₩53,269 | ₩52,900 | ₩53,269 | +0.70% | 3.3천 |
|---|
| 2025.11.24 | ₩52,388 | ₩52,833 | ₩52,312 | ₩52,817 | +0.82% | 3.5만 |
|---|
| 2025.11.21 | ₩51,841 | ₩52,404 | ₩51,693 | ₩52,161 | +0.62% | 4.3만 |
|---|
| 2025.11.20 | ₩53,410 | ₩53,410 | ₩51,640 | ₩51,656 | -3.28% | 2.6만 |
|---|
| 2025.11.19 | ₩52,514 | ₩52,514 | ₩52,324 | ₩52,399 | -0.22% | 4.9만 |
|---|
| 2025.11.18 | ₩52,195 | ₩52,604 | ₩52,195 | ₩52,314 | +0.23% | 3.9천 |
|---|
| 2025.11.17 | ₩52,900 | ₩53,196 | ₩52,505 | ₩52,662 | -0.45% | 2.1천 |
|---|
| 2025.11.14 | ₩52,765 | ₩53,436 | ₩52,765 | ₩53,200 | +0.82% | 5.1천 |
|---|
| 2025.11.13 | ₩53,825 | ₩53,904 | ₩53,249 | ₩53,289 | -0.99% | 1만 |
|---|
| 2025.11.12 | ₩54,000 | ₩54,094 | ₩53,859 | ₩54,000 | 0.00% | 9.7만 |
|---|
| 2025.11.11 | ₩53,704 | ₩54,027 | ₩53,665 | ₩53,949 | +0.46% | 7.9만 |
|---|
| 2025.11.10 | ₩53,575 | ₩53,780 | ₩53,355 | ₩53,780 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩52,793 | ₩52,976 | ₩52,418 | ₩52,976 | +0.35% | 7.1만 |
|---|
| 2025.11.06 | ₩53,116 | ₩53,182 | ₩52,780 | ₩52,958 | -0.30% | 2.8만 |
|---|
| 2025.11.05 | ₩53,370 | ₩53,475 | ₩53,236 | ₩53,475 | +0.20% | 2천 |
|---|
| 2025.11.04 | ₩53,306 | ₩53,491 | ₩53,222 | ₩53,318 | +0.02% | 2.7천 |
|---|
| 2025.11.03 | ₩54,041 | ₩54,041 | ₩53,727 | ₩53,868 | -0.32% | 6.9천 |
|---|
| 2025.10.31 | ₩53,940 | ₩53,940 | ₩53,665 | ₩53,815 | -0.23% | 1.1만 |
|---|
| 2025.10.30 | ₩53,652 | ₩54,041 | ₩53,598 | ₩53,641 | -0.02% | 5만 |
|---|
| 2025.10.29 | ₩54,349 | ₩54,349 | ₩54,057 | ₩54,057 | -0.54% | 1.5천 |
|---|
| 2025.10.28 | ₩54,108 | ₩54,242 | ₩54,108 | ₩54,176 | +0.13% | 1.7천 |
|---|
| 2025.10.27 | ₩53,987 | ₩54,081 | ₩53,853 | ₩54,073 | +0.16% | 2.2천 |
|---|
| 2025.10.24 | ₩53,477 | ₩53,544 | ₩53,477 | ₩53,524 | +0.09% | 2.3천 |
|---|
| 2025.10.23 | ₩52,990 | ₩52,990 | ₩52,990 | ₩52,990 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,968 | ₩52,968 | ₩52,592 | ₩52,753 | -0.41% | 14만 |
|---|
| 2025.10.21 | ₩53,021 | ₩53,154 | ₩52,998 | ₩53,096 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩52,730 | ₩53,048 | ₩52,592 | ₩53,021 | +0.55% | 3.1만 |
|---|
| 2025.10.17 | ₩52,297 | ₩52,473 | ₩52,297 | ₩52,364 | +0.13% | 16.2만 |
|---|
| 2025.10.16 | ₩52,556 | ₩52,556 | ₩52,015 | ₩52,128 | -0.81% | 1천 |
|---|
| 2025.10.15 | ₩52,807 | ₩52,807 | ₩52,438 | ₩52,438 | -0.70% | 300 |
|---|
| 2025.10.14 | ₩52,042 | ₩52,524 | ₩52,042 | ₩52,301 | +0.50% | 1.5천 |
|---|
| 2025.10.13 | ₩52,203 | ₩52,391 | ₩52,190 | ₩52,322 | +0.23% | 2만 |
|---|
| 2025.10.10 | ₩52,699 | ₩52,699 | ₩51,700 | ₩51,700 | -1.90% | 2.4천 |
|---|