시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap 400 QVM Multi-factor ETF 과거 주가
Invesco S&P MidCap 400 QVM Multi-factor ETF · QVMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap 400 QVM Multi-factor ETF · QVMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,778 | ₩45,778 | ₩45,749 | ₩45,749 | -0.06% | 600 |
| 2026.10.08 | ₩45,282 | ₩45,541 | ₩45,282 | ₩45,541 | +0.57% | 1.1천 |
| 2026.10.07 | ₩45,357 | ₩45,357 | ₩45,357 | ₩45,357 | 0.00% | 200 |
| 2026.10.06 | ₩46,207 | ₩46,207 | ₩46,116 | ₩46,116 | -0.20% | 300 |
| 2026.10.05 | ₩45,852 | ₩46,140 | ₩45,852 | ₩45,914 | +0.13% | 600 |
| 2026.10.02 | ₩45,852 | ₩45,939 | ₩45,793 | ₩45,793 | -0.13% | 1.6천 |
| 2026.10.01 | ₩45,148 | ₩45,363 | ₩45,148 | ₩45,334 | +0.41% | 2.7천 |
| 2026.09.30 | ₩45,121 | ₩45,121 | ₩44,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,934 |
| -0.42% |
| 900 |
| 2026.09.29 | ₩45,041 | ₩45,147 | ₩44,895 | ₩45,147 | +0.24% | 5.3천 |
|---|
| 2026.09.28 | ₩44,987 | ₩45,242 | ₩44,987 | ₩45,108 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩45,564 | ₩45,671 | ₩45,538 | ₩45,538 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩45,282 | ₩45,591 | ₩45,282 | ₩45,377 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩45,819 | ₩45,899 | ₩45,592 | ₩45,592 | -0.49% | 3.8천 |
|---|
| 2026.09.22 | ₩45,832 | ₩45,896 | ₩45,785 | ₩45,896 | +0.14% | 1.2천 |
|---|
| 2026.09.21 | ₩45,817 | ₩45,819 | ₩45,742 | ₩45,742 | -0.16% | 2.8천 |
|---|
| 2026.09.18 | ₩45,652 | ₩45,733 | ₩45,617 | ₩45,733 | +0.18% | 1만 |
|---|
| 2026.09.17 | ₩45,973 | ₩45,993 | ₩45,872 | ₩45,880 | -0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩46,154 | ₩46,194 | ₩45,628 | ₩45,628 | -1.14% | 1.4천 |
|---|
| 2026.09.15 | ₩45,872 | ₩45,966 | ₩45,872 | ₩45,878 | +0.01% | 7.5천 |
|---|
| 2026.09.14 | ₩46,234 | ₩46,288 | ₩46,060 | ₩46,081 | -0.33% | 6.8천 |
|---|
| 2026.09.11 | ₩46,583 | ₩46,583 | ₩46,435 | ₩46,506 | -0.16% | 2.6천 |
|---|
| 2026.09.10 | ₩46,677 | ₩46,677 | ₩46,154 | ₩46,154 | -1.12% | 3만 |
|---|
| 2026.09.09 | ₩46,663 | ₩46,757 | ₩46,603 | ₩46,623 | -0.09% | 3.8천 |
|---|
| 2026.09.08 | ₩47,319 | ₩47,401 | ₩47,141 | ₩47,141 | -0.38% | 2천 |
|---|
| 2026.09.04 | ₩47,535 | ₩47,615 | ₩47,442 | ₩47,473 | -0.13% | 1천 |
|---|
| 2026.09.03 | ₩47,025 | ₩47,340 | ₩46,958 | ₩47,340 | +0.67% | 1.7만 |
|---|
| 2026.09.02 | ₩46,771 | ₩47,079 | ₩46,771 | ₩46,918 | +0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩46,650 | ₩46,730 | ₩46,630 | ₩46,630 | -0.04% | 6.5천 |
|---|
| 2026.08.31 | ₩47,098 | ₩47,119 | ₩47,059 | ₩47,115 | +0.04% | 4.9천 |
|---|
| 2026.08.28 | ₩47,414 | ₩47,414 | ₩47,358 | ₩47,358 | -0.12% | 200 |
|---|
| 2026.08.27 | ₩47,869 | ₩47,869 | ₩47,869 | ₩47,869 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,515 | ₩47,562 | ₩47,515 | ₩47,562 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩47,656 | ₩47,656 | ₩47,626 | ₩47,626 | -0.06% | 1.6천 |
|---|
| 2026.08.21 | ₩47,924 | ₩48,008 | ₩47,924 | ₩48,008 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩47,804 | ₩47,804 | ₩47,804 | ₩47,804 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,433 | ₩48,433 | ₩48,191 | ₩48,191 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩48,688 | ₩48,688 | ₩48,396 | ₩48,396 | -0.60% | 200 |
|---|
| 2026.08.17 | ₩49,211 | ₩49,211 | ₩49,133 | ₩49,133 | -0.16% | 300 |
|---|
| 2026.08.14 | ₩49,211 | ₩49,224 | ₩49,204 | ₩49,224 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩49,129 | ₩49,129 | ₩49,129 | ₩49,129 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,983 | ₩48,983 | ₩48,755 | ₩48,933 | -0.10% | 3.1천 |
|---|
| 2026.08.11 | ₩48,828 | ₩48,828 | ₩48,828 | ₩48,828 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,728 | ₩48,769 | ₩48,614 | ₩48,614 | -0.23% | 900 |
|---|
| 2026.08.07 | ₩48,770 | ₩48,849 | ₩48,770 | ₩48,821 | +0.10% | 700 |
|---|
| 2026.08.06 | ₩48,380 | ₩48,380 | ₩48,251 | ₩48,251 | -0.27% | 200 |
|---|
| 2026.08.05 | ₩48,447 | ₩48,487 | ₩48,419 | ₩48,419 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩48,353 | ₩48,715 | ₩48,353 | ₩48,712 | +0.74% | 700 |
|---|
| 2026.08.03 | ₩47,615 | ₩47,858 | ₩47,615 | ₩47,858 | +0.51% | 500 |
|---|
| 2026.07.31 | ₩46,958 | ₩47,395 | ₩46,919 | ₩47,395 | +0.93% | 1.2천 |
|---|
| 2026.07.30 | ₩47,358 | ₩47,358 | ₩47,358 | ₩47,358 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,106 | ₩47,106 | ₩46,974 | ₩46,974 | -0.28% | 1천 |
|---|
| 2026.07.28 | ₩47,816 | ₩47,816 | ₩47,816 | ₩47,816 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩49,211 | ₩49,211 | ₩47,416 | ₩47,731 | -3.01% | 2.2천 |
|---|
| 2026.07.24 | ₩47,610 | ₩47,610 | ₩47,610 | ₩47,610 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,347 | ₩47,481 | ₩47,314 | ₩47,314 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩47,589 | ₩47,589 | ₩47,495 | ₩47,503 | -0.18% | 600 |
|---|
| 2026.07.21 | ₩47,334 | ₩47,475 | ₩47,334 | ₩47,475 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩47,280 | ₩47,280 | ₩47,004 | ₩47,004 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩47,401 | ₩47,401 | ₩47,371 | ₩47,371 | -0.06% | 300 |
|---|
| 2026.07.16 | ₩47,508 | ₩47,625 | ₩47,508 | ₩47,625 | +0.25% | 600 |
|---|
| 2026.07.15 | ₩47,159 | ₩47,335 | ₩47,159 | ₩47,335 | +0.37% | 400 |
|---|
| 2026.07.14 | ₩47,320 | ₩47,347 | ₩47,320 | ₩47,347 | +0.06% | 300 |
|---|
| 2026.07.13 | ₩47,092 | ₩47,098 | ₩47,092 | ₩47,098 | +0.01% | 700 |
|---|
| 2026.07.10 | ₩47,374 | ₩47,454 | ₩47,374 | ₩47,397 | +0.05% | 1천 |
|---|
| 2026.07.09 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,583 | ₩46,863 | ₩46,583 | ₩46,863 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩47,334 | ₩47,334 | ₩47,267 | ₩47,332 | -0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩47,861 | ₩47,861 | ₩47,861 | ₩47,861 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,617 | ₩47,617 | ₩47,617 | ₩47,617 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩48,138 | ₩48,138 | ₩47,898 | ₩47,898 | -0.50% | 400 |
|---|
| 2026.06.30 | ₩47,937 | ₩48,319 | ₩47,870 | ₩48,319 | +0.80% | 900 |
|---|
| 2026.06.29 | ₩47,776 | ₩47,849 | ₩47,776 | ₩47,849 | +0.15% | 300 |
|---|
| 2026.06.26 | ₩47,736 | ₩47,778 | ₩47,736 | ₩47,778 | +0.09% | 800 |
|---|
| 2026.06.25 | ₩47,894 | ₩47,894 | ₩47,894 | ₩47,894 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,669 | ₩47,737 | ₩47,602 | ₩47,737 | +0.14% | 9.7천 |
|---|
| 2026.06.18 | ₩47,481 | ₩47,668 | ₩47,481 | ₩47,668 | +0.39% | 1.1천 |
|---|
| 2026.06.17 | ₩47,870 | ₩47,873 | ₩47,114 | ₩47,114 | -1.58% | 1.7천 |
|---|
| 2026.06.16 | ₩48,138 | ₩48,138 | ₩47,705 | ₩47,705 | -0.90% | 200 |
|---|
| 2026.06.15 | ₩48,270 | ₩48,270 | ₩47,822 | ₩47,822 | -0.93% | 1.6천 |
|---|
| 2026.06.12 | ₩47,347 | ₩47,723 | ₩47,347 | ₩47,705 | +0.76% | 700 |
|---|
| 2026.06.11 | ₩46,704 | ₩47,349 | ₩46,650 | ₩47,349 | +1.38% | 600 |
|---|
| 2026.06.10 | ₩46,925 | ₩47,173 | ₩46,241 | ₩46,241 | -1.46% | 6.5천 |
|---|
| 2026.06.09 | ₩46,932 | ₩47,200 | ₩46,907 | ₩46,907 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩46,650 | ₩46,650 | ₩46,502 | ₩46,502 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩46,812 | ₩46,851 | ₩46,368 | ₩46,390 | -0.90% | 1.6천 |
|---|
| 2026.06.04 | ₩47,240 | ₩47,240 | ₩47,240 | ₩47,240 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,079 | ₩47,083 | ₩47,079 | ₩47,083 | +0.01% | 200 |
|---|
| 2026.06.02 | ₩46,878 | ₩47,040 | ₩46,878 | ₩47,040 | +0.35% | 400 |
|---|
| 2026.06.01 | ₩46,690 | ₩46,690 | ₩46,594 | ₩46,594 | -0.21% | 300 |
|---|
| 2026.05.29 | ₩46,623 | ₩46,683 | ₩46,623 | ₩46,683 | +0.13% | 200 |
|---|
| 2026.05.28 | ₩46,435 | ₩46,677 | ₩46,435 | ₩46,677 | +0.52% | 100 |
|---|
| 2026.05.27 | ₩46,683 | ₩46,683 | ₩46,683 | ₩46,683 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,813 | ₩46,813 | ₩46,813 | ₩46,813 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩46,083 | ₩46,083 | ₩46,083 | ₩46,083 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,282 | ₩45,726 | ₩45,282 | ₩45,726 | +0.98% | 900 |
|---|
| 2026.05.20 | ₩45,617 | ₩45,644 | ₩45,604 | ₩45,604 | -0.03% | 900 |
|---|
| 2026.05.19 | ₩44,826 | ₩44,867 | ₩44,749 | ₩44,749 | -0.17% | 5.3천 |
|---|
| 2026.05.18 | ₩45,336 | ₩45,336 | ₩45,183 | ₩45,183 | -0.34% | 3.4천 |
|---|
| 2026.05.15 | ₩45,349 | ₩45,349 | ₩45,267 | ₩45,267 | -0.18% | 1.8천 |
|---|
| 2026.05.14 | ₩46,207 | ₩46,207 | ₩46,073 | ₩46,087 | -0.26% | 700 |
|---|
| 2026.05.13 | ₩45,906 | ₩45,906 | ₩45,906 | ₩45,906 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,483 | ₩46,004 | ₩45,483 | ₩46,004 | +1.14% | 200 |
|---|
| 2026.05.11 | ₩46,315 | ₩46,315 | ₩46,281 | ₩46,281 | -0.07% | 700 |
|---|
| 2026.05.08 | ₩46,395 | ₩46,443 | ₩46,342 | ₩46,443 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩46,395 | ₩46,402 | ₩46,221 | ₩46,245 | -0.32% | 3.1천 |
|---|
| 2026.05.06 | ₩46,864 | ₩46,993 | ₩46,864 | ₩46,993 | +0.27% | 500 |
|---|
| 2026.05.05 | ₩46,047 | ₩46,047 | ₩46,042 | ₩46,042 | -0.01% | 300 |
|---|
| 2026.05.04 | ₩45,443 | ₩45,510 | ₩45,443 | ₩45,495 | +0.12% | 1.8천 |
|---|
| 2026.05.01 | ₩45,886 | ₩45,899 | ₩45,835 | ₩45,835 | -0.11% | 2.7천 |
|---|
| 2026.04.30 | ₩45,644 | ₩45,840 | ₩45,577 | ₩45,840 | +0.43% | 2.5천 |
|---|
| 2026.04.29 | ₩45,296 | ₩45,296 | ₩44,947 | ₩45,054 | -0.53% | 1.4천 |
|---|
| 2026.04.28 | ₩45,363 | ₩45,415 | ₩45,363 | ₩45,415 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩45,738 | ₩45,953 | ₩45,671 | ₩45,892 | +0.34% | 1.8천 |
|---|
| 2026.04.24 | ₩45,886 | ₩45,966 | ₩45,840 | ₩45,840 | -0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩45,524 | ₩45,761 | ₩45,524 | ₩45,761 | +0.52% | 100 |
|---|
| 2026.04.22 | ₩45,886 | ₩45,886 | ₩45,651 | ₩45,651 | -0.51% | 400 |
|---|
| 2026.04.21 | ₩45,973 | ₩45,973 | ₩45,738 | ₩45,809 | -0.36% | 1.2천 |
|---|
| 2026.04.20 | ₩46,025 | ₩46,111 | ₩46,025 | ₩46,111 | +0.19% | 600 |
|---|
| 2026.04.17 | ₩46,127 | ₩46,127 | ₩45,890 | ₩45,890 | -0.51% | 400 |
|---|
| 2026.04.16 | ₩44,880 | ₩45,001 | ₩44,880 | ₩44,964 | +0.19% | 1.2천 |
|---|
| 2026.04.15 | ₩44,920 | ₩44,987 | ₩44,920 | ₩44,938 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩45,128 | ₩45,128 | ₩45,128 | ₩45,128 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,932 | ₩44,932 | ₩44,932 | ₩44,932 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,474 | ₩44,474 | ₩44,474 | ₩44,474 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,464 | ₩44,679 | ₩44,464 | ₩44,601 | +0.31% | 1천 |
|---|
| 2026.04.08 | ₩44,344 | ₩44,585 | ₩44,263 | ₩44,443 | +0.22% | 2.4천 |
|---|
| 2026.04.07 | ₩42,976 | ₩43,177 | ₩42,976 | ₩43,160 | +0.43% | 1.8천 |
|---|
| 2026.04.06 | ₩42,895 | ₩43,094 | ₩42,761 | ₩43,094 | +0.46% | 4.3만 |
|---|
| 2026.04.02 | ₩43,150 | ₩43,150 | ₩42,909 | ₩42,909 | -0.56% | 900 |
|---|
| 2026.04.01 | ₩42,920 | ₩42,920 | ₩42,920 | ₩42,920 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,285 | ₩42,574 | ₩42,285 | ₩42,498 | +0.50% | 2.1천 |
|---|
| 2026.03.30 | ₩41,809 | ₩41,809 | ₩41,355 | ₩41,355 | -1.09% | 3.6천 |
|---|
| 2026.03.27 | ₩42,198 | ₩42,198 | ₩41,662 | ₩41,752 | -1.06% | 2.2만 |
|---|
| 2026.03.26 | ₩42,775 | ₩42,775 | ₩42,331 | ₩42,331 | -1.04% | 800 |
|---|
| 2026.03.25 | ₩42,748 | ₩42,942 | ₩42,694 | ₩42,942 | +0.45% | 1.9천 |
|---|
| 2026.03.24 | ₩42,037 | ₩42,654 | ₩42,037 | ₩42,560 | +1.24% | 1.2천 |
|---|
| 2026.03.23 | ₩42,486 | ₩42,667 | ₩42,257 | ₩42,257 | -0.54% | 4천 |
|---|
| 2026.03.20 | ₩41,876 | ₩41,943 | ₩41,537 | ₩41,537 | -0.81% | 7천 |
|---|
| 2026.03.19 | ₩42,077 | ₩42,498 | ₩42,077 | ₩42,498 | +1.00% | 3.7천 |
|---|
| 2026.03.18 | ₩42,708 | ₩42,708 | ₩42,394 | ₩42,394 | -0.73% | 500 |
|---|
| 2026.03.17 | ₩42,760 | ₩42,882 | ₩42,760 | ₩42,765 | +0.01% | 800 |
|---|
| 2026.03.16 | ₩42,557 | ₩42,607 | ₩42,441 | ₩42,441 | -0.27% | 1.3천 |
|---|
| 2026.03.13 | ₩42,153 | ₩42,171 | ₩42,118 | ₩42,140 | -0.03% | 4.8천 |
|---|
| 2026.03.12 | ₩42,567 | ₩42,567 | ₩42,206 | ₩42,206 | -0.85% | 1.3천 |
|---|
| 2026.03.11 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,590 | ₩43,700 | ₩43,115 | ₩43,115 | -1.09% | 1.5천 |
|---|
| 2026.03.09 | ₩42,051 | ₩43,322 | ₩42,051 | ₩43,322 | +3.02% | 3.8만 |
|---|
| 2026.03.06 | ₩43,029 | ₩43,110 | ₩42,933 | ₩42,933 | -0.22% | 2.3만 |
|---|
| 2026.03.05 | ₩44,035 | ₩44,035 | ₩43,904 | ₩43,904 | -0.30% | 500 |
|---|
| 2026.03.04 | ₩44,625 | ₩44,625 | ₩44,423 | ₩44,521 | -0.23% | 400 |
|---|
| 2026.03.03 | ₩44,384 | ₩44,482 | ₩44,384 | ₩44,482 | +0.22% | 4.1만 |
|---|
| 2026.03.02 | ₩45,054 | ₩45,254 | ₩45,054 | ₩45,254 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩44,826 | ₩44,852 | ₩44,826 | ₩44,852 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩45,207 | ₩45,207 | ₩45,207 | ₩45,207 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩45,065 | ₩45,065 | ₩45,065 | ₩45,065 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,209 | ₩44,415 | ₩44,209 | ₩44,415 | +0.46% | 300 |
|---|
| 2026.02.20 | ₩45,162 | ₩45,175 | ₩45,152 | ₩45,152 | -0.02% | 300 |
|---|
| 2026.02.19 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,826 | ₩44,958 | ₩44,826 | ₩44,958 | +0.29% | 500 |
|---|
| 2026.02.17 | ₩44,806 | ₩44,853 | ₩44,773 | ₩44,773 | -0.07% | 500 |
|---|
| 2026.02.13 | ₩44,691 | ₩44,691 | ₩44,691 | ₩44,691 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩44,844 | ₩44,844 | ₩44,844 | ₩44,844 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,967 | ₩44,967 | ₩44,967 | ₩44,967 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩44,766 | ₩45,027 | ₩44,766 | ₩44,989 | +0.50% | 800 |
|---|
| 2026.02.06 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,847 | ₩43,968 | ₩43,645 | ₩43,645 | -0.46% | 2.8천 |
|---|
| 2026.02.04 | ₩43,593 | ₩43,821 | ₩43,593 | ₩43,821 | +0.52% | 400 |
|---|
| 2026.02.03 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,472 | ₩43,472 | ₩43,386 | ₩43,386 | -0.20% | 1.7천 |
|---|
| 2026.01.30 | ₩42,929 | ₩43,040 | ₩42,929 | ₩43,040 | +0.26% | 300 |
|---|
| 2026.01.29 | ₩43,377 | ₩43,377 | ₩43,377 | ₩43,377 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,457 | ₩43,457 | ₩43,457 | ₩43,457 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,535 | ₩43,535 | ₩43,535 | ₩43,535 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,441 | ₩43,441 | ₩43,441 | ₩43,441 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,869 | ₩43,869 | ₩43,869 | ₩43,869 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,894 | ₩43,894 | ₩43,894 | ₩43,894 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,539 | ₩43,539 | ₩43,097 | ₩43,153 | -0.89% | 4.1천 |
|---|
| 2026.01.16 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,244 | ₩43,251 | ₩43,244 | ₩43,251 | +0.02% | 300 |
|---|
| 2026.01.12 | ₩43,185 | ₩43,185 | ₩43,185 | ₩43,185 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,895 | ₩42,928 | ₩42,895 | ₩42,928 | +0.08% | 800 |
|---|
| 2026.01.05 | ₩42,024 | ₩42,439 | ₩42,024 | ₩42,370 | +0.82% | 800 |
|---|
| 2026.01.02 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩41,434 | ₩41,434 | ₩41,273 | ₩41,273 | -0.39% | 400 |
|---|
| 2025.12.30 | ₩41,742 | ₩41,742 | ₩41,675 | ₩41,675 | -0.16% | 200 |
|---|
| 2025.12.29 | ₩41,756 | ₩41,890 | ₩41,756 | ₩41,820 | +0.15% | 500 |
|---|
| 2025.12.26 | ₩42,065 | ₩42,065 | ₩42,065 | ₩42,065 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩41,943 | ₩41,988 | ₩41,943 | ₩41,988 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩42,118 | ₩42,171 | ₩42,116 | ₩42,116 | -0.00% | 3.8천 |
|---|
| 2025.12.19 | ₩41,970 | ₩41,970 | ₩41,876 | ₩41,929 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩41,756 | ₩41,756 | ₩41,619 | ₩41,619 | -0.33% | 3.4천 |
|---|
| 2025.12.17 | ₩41,434 | ₩41,434 | ₩41,428 | ₩41,428 | -0.01% | 1.8천 |
|---|
| 2025.12.16 | ₩41,715 | ₩41,715 | ₩41,501 | ₩41,626 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩41,782 | ₩41,839 | ₩41,782 | ₩41,839 | +0.13% | 1.7천 |
|---|
| 2025.12.12 | ₩41,913 | ₩41,913 | ₩41,913 | ₩41,913 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,444 | ₩42,444 | ₩42,444 | ₩42,444 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩41,461 | ₩42,055 | ₩41,461 | ₩42,055 | +1.43% | 600 |
|---|
| 2025.12.09 | ₩41,265 | ₩41,265 | ₩41,265 | ₩41,265 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,461 | ₩41,461 | ₩41,276 | ₩41,276 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩41,544 | ₩41,544 | ₩41,475 | ₩41,475 | -0.16% | 800 |
|---|
| 2025.12.04 | ₩41,414 | ₩41,414 | ₩41,414 | ₩41,414 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,265 | ₩41,265 | ₩41,265 | ₩41,265 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,038 | ₩41,038 | ₩41,026 | ₩41,026 | -0.03% | 200 |
|---|
| 2025.12.01 | ₩41,300 | ₩41,300 | ₩41,124 | ₩41,124 | -0.43% | 700 |
|---|
| 2025.11.28 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,871 | ₩41,171 | ₩40,871 | ₩41,171 | +0.73% | 300 |
|---|
| 2025.11.25 | ₩40,880 | ₩40,880 | ₩40,880 | ₩40,880 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩40,156 | ₩40,156 | ₩40,156 | ₩40,156 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,932 | ₩39,932 | ₩39,790 | ₩39,790 | -0.36% | 2.7천 |
|---|
| 2025.11.20 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,557 | ₩39,557 | ₩39,496 | ₩39,496 | -0.15% | 100 |
|---|
| 2025.11.18 | ₩39,302 | ₩39,471 | ₩39,302 | ₩39,471 | +0.43% | 1.5만 |
|---|
| 2025.11.17 | ₩39,957 | ₩39,957 | ₩39,314 | ₩39,314 | -1.61% | 400 |
|---|
| 2025.11.14 | ₩39,838 | ₩40,029 | ₩39,785 | ₩40,029 | +0.48% | 600 |
|---|
| 2025.11.13 | ₩40,147 | ₩40,147 | ₩40,118 | ₩40,118 | -0.07% | 200 |
|---|
| 2025.11.12 | ₩40,880 | ₩40,924 | ₩40,844 | ₩40,844 | -0.09% | 1.3천 |
|---|
| 2025.11.11 | ₩40,737 | ₩40,737 | ₩40,714 | ₩40,714 | -0.06% | 200 |
|---|
| 2025.11.10 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,771 | ₩40,433 | ₩39,771 | ₩40,433 | +1.67% | 1.4천 |
|---|
| 2025.11.06 | ₩40,348 | ₩40,348 | ₩40,030 | ₩40,030 | -0.79% | 8만 |
|---|
| 2025.11.05 | ₩40,420 | ₩40,420 | ₩40,420 | ₩40,420 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,057 | ₩40,057 | ₩40,057 | ₩40,057 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,377 | ₩40,377 | ₩40,377 | ₩40,377 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,180 | ₩40,423 | ₩40,180 | ₩40,423 | +0.60% | 2.5천 |
|---|
| 2025.10.30 | ₩40,656 | ₩40,656 | ₩40,171 | ₩40,171 | -1.19% | 2.1천 |
|---|
| 2025.10.29 | ₩41,045 | ₩41,045 | ₩40,564 | ₩40,564 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩41,018 | ₩41,018 | ₩40,849 | ₩40,849 | -0.41% | 1.1천 |
|---|
| 2025.10.27 | ₩41,152 | ₩41,234 | ₩41,152 | ₩41,234 | +0.20% | 100 |
|---|
| 2025.10.24 | ₩41,192 | ₩41,192 | ₩41,080 | ₩41,080 | -0.27% | 100 |
|---|
| 2025.10.23 | ₩40,589 | ₩40,897 | ₩40,589 | ₩40,830 | +0.59% | 4.2천 |
|---|
| 2025.10.22 | ₩40,495 | ₩40,495 | ₩40,227 | ₩40,322 | -0.43% | 1.6천 |
|---|
| 2025.10.21 | ₩40,656 | ₩40,786 | ₩40,656 | ₩40,786 | +0.32% | 200 |
|---|
| 2025.10.20 | ₩40,435 | ₩40,635 | ₩40,435 | ₩40,635 | +0.49% | 300 |
|---|
| 2025.10.17 | ₩39,986 | ₩40,200 | ₩39,959 | ₩40,171 | +0.46% | 1.4천 |
|---|
| 2025.10.16 | ₩40,442 | ₩40,442 | ₩39,905 | ₩40,035 | -1.00% | 400 |
|---|
| 2025.10.15 | ₩40,562 | ₩40,576 | ₩40,511 | ₩40,511 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩39,717 | ₩40,616 | ₩39,637 | ₩40,488 | +1.94% | 7.7천 |
|---|
| 2025.10.13 | ₩39,771 | ₩40,165 | ₩39,771 | ₩40,141 | +0.93% | 1.9천 |
|---|
| 2025.10.10 | ₩40,589 | ₩40,589 | ₩39,354 | ₩39,354 | -3.04% | 1.8천 |
|---|