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 | ₩45,572 | ₩45,572 | ₩45,543 | ₩45,543 | -0.06% | 600 |
| 2026.10.08 | ₩45,078 | ₩45,336 | ₩45,078 | ₩45,336 | +0.57% | 1.1천 |
| 2026.10.07 | ₩45,153 | ₩45,153 | ₩45,153 | ₩45,153 | 0.00% | 200 |
| 2026.10.06 | ₩45,999 | ₩45,999 | ₩45,909 | ₩45,909 | -0.20% | 300 |
| 2026.10.05 | ₩45,646 | ₩45,933 | ₩45,646 | ₩45,707 | +0.13% | 600 |
| 2026.10.02 | ₩45,646 | ₩45,732 | ₩45,587 | ₩45,587 | -0.13% | 1.6천 |
| 2026.10.01 | ₩44,945 | ₩45,158 | ₩44,945 | ₩45,130 | +0.41% | 2.7천 |
| 2026.09.30 | ₩44,918 | ₩44,918 | ₩44,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,731 |
| -0.42% |
| 900 |
| 2026.09.29 | ₩44,838 | ₩44,943 | ₩44,692 | ₩44,943 | +0.24% | 5.3천 |
|---|
| 2026.09.28 | ₩44,785 | ₩45,038 | ₩44,785 | ₩44,905 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩45,359 | ₩45,465 | ₩45,333 | ₩45,333 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩45,078 | ₩45,385 | ₩45,078 | ₩45,173 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩45,612 | ₩45,692 | ₩45,387 | ₩45,387 | -0.49% | 3.8천 |
|---|
| 2026.09.22 | ₩45,626 | ₩45,690 | ₩45,579 | ₩45,690 | +0.14% | 1.2천 |
|---|
| 2026.09.21 | ₩45,611 | ₩45,612 | ₩45,536 | ₩45,536 | -0.16% | 2.8천 |
|---|
| 2026.09.18 | ₩45,447 | ₩45,527 | ₩45,412 | ₩45,527 | +0.18% | 1만 |
|---|
| 2026.09.17 | ₩45,766 | ₩45,786 | ₩45,666 | ₩45,674 | -0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩45,946 | ₩45,986 | ₩45,423 | ₩45,423 | -1.14% | 1.4천 |
|---|
| 2026.09.15 | ₩45,666 | ₩45,759 | ₩45,666 | ₩45,671 | +0.01% | 7.5천 |
|---|
| 2026.09.14 | ₩46,026 | ₩46,079 | ₩45,852 | ₩45,874 | -0.33% | 6.8천 |
|---|
| 2026.09.11 | ₩46,373 | ₩46,373 | ₩46,226 | ₩46,297 | -0.16% | 2.6천 |
|---|
| 2026.09.10 | ₩46,466 | ₩46,466 | ₩45,946 | ₩45,946 | -1.12% | 3만 |
|---|
| 2026.09.09 | ₩46,453 | ₩46,547 | ₩46,393 | ₩46,413 | -0.09% | 3.8천 |
|---|
| 2026.09.08 | ₩47,106 | ₩47,187 | ₩46,928 | ₩46,928 | -0.38% | 2천 |
|---|
| 2026.09.04 | ₩47,321 | ₩47,401 | ₩47,229 | ₩47,259 | -0.13% | 1천 |
|---|
| 2026.09.03 | ₩46,814 | ₩47,127 | ₩46,747 | ₩47,127 | +0.67% | 1.7만 |
|---|
| 2026.09.02 | ₩46,560 | ₩46,867 | ₩46,560 | ₩46,707 | +0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩46,440 | ₩46,520 | ₩46,420 | ₩46,420 | -0.04% | 6.5천 |
|---|
| 2026.08.31 | ₩46,886 | ₩46,907 | ₩46,847 | ₩46,903 | +0.04% | 4.9천 |
|---|
| 2026.08.28 | ₩47,201 | ₩47,201 | ₩47,145 | ₩47,145 | -0.12% | 200 |
|---|
| 2026.08.27 | ₩47,653 | ₩47,653 | ₩47,653 | ₩47,653 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,624 | ₩47,624 | ₩47,624 | ₩47,624 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,301 | ₩47,347 | ₩47,301 | ₩47,347 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩47,441 | ₩47,441 | ₩47,412 | ₩47,412 | -0.06% | 1.6천 |
|---|
| 2026.08.21 | ₩47,708 | ₩47,792 | ₩47,708 | ₩47,792 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩47,589 | ₩47,589 | ₩47,589 | ₩47,589 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,215 | ₩48,215 | ₩47,974 | ₩47,974 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩48,469 | ₩48,469 | ₩48,178 | ₩48,178 | -0.60% | 200 |
|---|
| 2026.08.17 | ₩48,989 | ₩48,989 | ₩48,912 | ₩48,912 | -0.16% | 300 |
|---|
| 2026.08.14 | ₩48,989 | ₩49,003 | ₩48,983 | ₩49,003 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩48,908 | ₩48,908 | ₩48,908 | ₩48,908 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,762 | ₩48,762 | ₩48,536 | ₩48,713 | -0.10% | 3.1천 |
|---|
| 2026.08.11 | ₩48,608 | ₩48,608 | ₩48,608 | ₩48,608 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,509 | ₩48,549 | ₩48,395 | ₩48,395 | -0.23% | 900 |
|---|
| 2026.08.07 | ₩48,550 | ₩48,629 | ₩48,550 | ₩48,601 | +0.10% | 700 |
|---|
| 2026.08.06 | ₩48,162 | ₩48,162 | ₩48,034 | ₩48,034 | -0.27% | 200 |
|---|
| 2026.08.05 | ₩48,228 | ₩48,269 | ₩48,200 | ₩48,200 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩48,135 | ₩48,495 | ₩48,135 | ₩48,493 | +0.74% | 700 |
|---|
| 2026.08.03 | ₩47,401 | ₩47,642 | ₩47,401 | ₩47,642 | +0.51% | 500 |
|---|
| 2026.07.31 | ₩46,747 | ₩47,182 | ₩46,708 | ₩47,182 | +0.93% | 1.2천 |
|---|
| 2026.07.30 | ₩47,145 | ₩47,145 | ₩47,145 | ₩47,145 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,894 | ₩46,894 | ₩46,763 | ₩46,763 | -0.28% | 1천 |
|---|
| 2026.07.28 | ₩47,601 | ₩47,601 | ₩47,601 | ₩47,601 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,989 | ₩48,989 | ₩47,202 | ₩47,516 | -3.01% | 2.2천 |
|---|
| 2026.07.24 | ₩47,396 | ₩47,396 | ₩47,396 | ₩47,396 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,134 | ₩47,267 | ₩47,101 | ₩47,101 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩47,374 | ₩47,374 | ₩47,281 | ₩47,289 | -0.18% | 600 |
|---|
| 2026.07.21 | ₩47,121 | ₩47,261 | ₩47,121 | ₩47,261 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩47,067 | ₩47,067 | ₩46,792 | ₩46,792 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩47,187 | ₩47,187 | ₩47,158 | ₩47,158 | -0.06% | 300 |
|---|
| 2026.07.16 | ₩47,294 | ₩47,410 | ₩47,294 | ₩47,410 | +0.25% | 600 |
|---|
| 2026.07.15 | ₩46,947 | ₩47,122 | ₩46,947 | ₩47,122 | +0.37% | 400 |
|---|
| 2026.07.14 | ₩47,107 | ₩47,134 | ₩47,107 | ₩47,134 | +0.06% | 300 |
|---|
| 2026.07.13 | ₩46,880 | ₩46,886 | ₩46,880 | ₩46,886 | +0.01% | 700 |
|---|
| 2026.07.10 | ₩47,161 | ₩47,241 | ₩47,161 | ₩47,183 | +0.05% | 1천 |
|---|
| 2026.07.09 | ₩47,190 | ₩47,190 | ₩47,190 | ₩47,190 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,373 | ₩46,652 | ₩46,373 | ₩46,652 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩47,121 | ₩47,121 | ₩47,054 | ₩47,119 | -0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩47,645 | ₩47,645 | ₩47,645 | ₩47,645 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,402 | ₩47,402 | ₩47,402 | ₩47,402 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩47,921 | ₩47,921 | ₩47,683 | ₩47,683 | -0.50% | 400 |
|---|
| 2026.06.30 | ₩47,721 | ₩48,102 | ₩47,655 | ₩48,102 | +0.80% | 900 |
|---|
| 2026.06.29 | ₩47,561 | ₩47,633 | ₩47,561 | ₩47,633 | +0.15% | 300 |
|---|
| 2026.06.26 | ₩47,521 | ₩47,562 | ₩47,521 | ₩47,562 | +0.09% | 800 |
|---|
| 2026.06.25 | ₩47,679 | ₩47,679 | ₩47,679 | ₩47,679 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,301 | ₩47,301 | ₩47,301 | ₩47,301 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩47,086 | ₩47,086 | ₩47,086 | ₩47,086 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,454 | ₩47,522 | ₩47,388 | ₩47,522 | +0.14% | 9.7천 |
|---|
| 2026.06.18 | ₩47,267 | ₩47,453 | ₩47,267 | ₩47,453 | +0.39% | 1.1천 |
|---|
| 2026.06.17 | ₩47,655 | ₩47,657 | ₩46,902 | ₩46,902 | -1.58% | 1.7천 |
|---|
| 2026.06.16 | ₩47,921 | ₩47,921 | ₩47,490 | ₩47,490 | -0.90% | 200 |
|---|
| 2026.06.15 | ₩48,052 | ₩48,052 | ₩47,606 | ₩47,606 | -0.93% | 1.6천 |
|---|
| 2026.06.12 | ₩47,134 | ₩47,508 | ₩47,134 | ₩47,490 | +0.76% | 700 |
|---|
| 2026.06.11 | ₩46,493 | ₩47,135 | ₩46,440 | ₩47,135 | +1.38% | 600 |
|---|
| 2026.06.10 | ₩46,713 | ₩46,960 | ₩46,033 | ₩46,033 | -1.46% | 6.5천 |
|---|
| 2026.06.09 | ₩46,720 | ₩46,987 | ₩46,696 | ₩46,696 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩46,440 | ₩46,440 | ₩46,293 | ₩46,293 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩46,601 | ₩46,640 | ₩46,159 | ₩46,181 | -0.90% | 1.6천 |
|---|
| 2026.06.04 | ₩47,027 | ₩47,027 | ₩47,027 | ₩47,027 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,867 | ₩46,871 | ₩46,867 | ₩46,871 | +0.01% | 200 |
|---|
| 2026.06.02 | ₩46,667 | ₩46,828 | ₩46,667 | ₩46,828 | +0.35% | 400 |
|---|
| 2026.06.01 | ₩46,480 | ₩46,480 | ₩46,384 | ₩46,384 | -0.21% | 300 |
|---|
| 2026.05.29 | ₩46,413 | ₩46,473 | ₩46,413 | ₩46,473 | +0.13% | 200 |
|---|
| 2026.05.28 | ₩46,226 | ₩46,466 | ₩46,226 | ₩46,466 | +0.52% | 100 |
|---|
| 2026.05.27 | ₩46,473 | ₩46,473 | ₩46,473 | ₩46,473 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,603 | ₩46,603 | ₩46,603 | ₩46,603 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩45,875 | ₩45,875 | ₩45,875 | ₩45,875 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,078 | ₩45,520 | ₩45,078 | ₩45,520 | +0.98% | 900 |
|---|
| 2026.05.20 | ₩45,412 | ₩45,439 | ₩45,399 | ₩45,399 | -0.03% | 900 |
|---|
| 2026.05.19 | ₩44,624 | ₩44,664 | ₩44,547 | ₩44,547 | -0.17% | 5.3천 |
|---|
| 2026.05.18 | ₩45,132 | ₩45,132 | ₩44,979 | ₩44,979 | -0.34% | 3.4천 |
|---|
| 2026.05.15 | ₩45,145 | ₩45,145 | ₩45,064 | ₩45,064 | -0.18% | 1.8천 |
|---|
| 2026.05.14 | ₩45,999 | ₩45,999 | ₩45,866 | ₩45,879 | -0.26% | 700 |
|---|
| 2026.05.13 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,278 | ₩45,796 | ₩45,278 | ₩45,796 | +1.14% | 200 |
|---|
| 2026.05.11 | ₩46,106 | ₩46,106 | ₩46,073 | ₩46,073 | -0.07% | 700 |
|---|
| 2026.05.08 | ₩46,186 | ₩46,234 | ₩46,133 | ₩46,234 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩46,186 | ₩46,193 | ₩46,013 | ₩46,037 | -0.32% | 3.1천 |
|---|
| 2026.05.06 | ₩46,653 | ₩46,782 | ₩46,653 | ₩46,782 | +0.27% | 500 |
|---|
| 2026.05.05 | ₩45,839 | ₩45,839 | ₩45,835 | ₩45,835 | -0.01% | 300 |
|---|
| 2026.05.04 | ₩45,238 | ₩45,305 | ₩45,238 | ₩45,290 | +0.12% | 1.8천 |
|---|
| 2026.05.01 | ₩45,679 | ₩45,692 | ₩45,628 | ₩45,628 | -0.11% | 2.7천 |
|---|
| 2026.04.30 | ₩45,439 | ₩45,634 | ₩45,372 | ₩45,634 | +0.43% | 2.5천 |
|---|
| 2026.04.29 | ₩45,092 | ₩45,092 | ₩44,745 | ₩44,851 | -0.53% | 1.4천 |
|---|
| 2026.04.28 | ₩45,158 | ₩45,210 | ₩45,158 | ₩45,210 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩45,532 | ₩45,746 | ₩45,465 | ₩45,686 | +0.34% | 1.8천 |
|---|
| 2026.04.24 | ₩45,679 | ₩45,759 | ₩45,634 | ₩45,634 | -0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩45,318 | ₩45,555 | ₩45,318 | ₩45,555 | +0.52% | 100 |
|---|
| 2026.04.22 | ₩45,679 | ₩45,679 | ₩45,445 | ₩45,445 | -0.51% | 400 |
|---|
| 2026.04.21 | ₩45,766 | ₩45,766 | ₩45,532 | ₩45,603 | -0.36% | 1.2천 |
|---|
| 2026.04.20 | ₩45,818 | ₩45,903 | ₩45,818 | ₩45,903 | +0.19% | 600 |
|---|
| 2026.04.17 | ₩45,919 | ₩45,919 | ₩45,683 | ₩45,683 | -0.51% | 400 |
|---|
| 2026.04.16 | ₩44,678 | ₩44,798 | ₩44,678 | ₩44,762 | +0.19% | 1.2천 |
|---|
| 2026.04.15 | ₩44,718 | ₩44,785 | ₩44,718 | ₩44,735 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,273 | ₩44,273 | ₩44,273 | ₩44,273 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,264 | ₩44,478 | ₩44,264 | ₩44,400 | +0.31% | 1천 |
|---|
| 2026.04.08 | ₩44,144 | ₩44,384 | ₩44,064 | ₩44,243 | +0.22% | 2.4천 |
|---|
| 2026.04.07 | ₩42,782 | ₩42,982 | ₩42,782 | ₩42,965 | +0.43% | 1.8천 |
|---|
| 2026.04.06 | ₩42,702 | ₩42,900 | ₩42,569 | ₩42,900 | +0.46% | 4.3만 |
|---|
| 2026.04.02 | ₩42,956 | ₩42,956 | ₩42,716 | ₩42,716 | -0.56% | 900 |
|---|
| 2026.04.01 | ₩42,726 | ₩42,726 | ₩42,726 | ₩42,726 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,095 | ₩42,382 | ₩42,095 | ₩42,307 | +0.50% | 2.1천 |
|---|
| 2026.03.30 | ₩41,621 | ₩41,621 | ₩41,168 | ₩41,168 | -1.09% | 3.6천 |
|---|
| 2026.03.27 | ₩42,008 | ₩42,008 | ₩41,474 | ₩41,564 | -1.06% | 2.2만 |
|---|
| 2026.03.26 | ₩42,582 | ₩42,582 | ₩42,140 | ₩42,140 | -1.04% | 800 |
|---|
| 2026.03.25 | ₩42,555 | ₩42,749 | ₩42,502 | ₩42,749 | +0.45% | 1.9천 |
|---|
| 2026.03.24 | ₩41,848 | ₩42,462 | ₩41,848 | ₩42,368 | +1.24% | 1.2천 |
|---|
| 2026.03.23 | ₩42,295 | ₩42,475 | ₩42,067 | ₩42,067 | -0.54% | 4천 |
|---|
| 2026.03.20 | ₩41,688 | ₩41,754 | ₩41,350 | ₩41,350 | -0.81% | 7천 |
|---|
| 2026.03.19 | ₩41,888 | ₩42,307 | ₩41,888 | ₩42,307 | +1.00% | 3.7천 |
|---|
| 2026.03.18 | ₩42,515 | ₩42,515 | ₩42,203 | ₩42,203 | -0.73% | 500 |
|---|
| 2026.03.17 | ₩42,567 | ₩42,689 | ₩42,567 | ₩42,573 | +0.01% | 800 |
|---|
| 2026.03.16 | ₩42,366 | ₩42,415 | ₩42,250 | ₩42,250 | -0.27% | 1.3천 |
|---|
| 2026.03.13 | ₩41,963 | ₩41,981 | ₩41,928 | ₩41,951 | -0.03% | 4.8천 |
|---|
| 2026.03.12 | ₩42,375 | ₩42,375 | ₩42,016 | ₩42,016 | -0.85% | 1.3천 |
|---|
| 2026.03.11 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,394 | ₩43,503 | ₩42,921 | ₩42,921 | -1.09% | 1.5천 |
|---|
| 2026.03.09 | ₩41,861 | ₩43,127 | ₩41,861 | ₩43,127 | +3.02% | 3.8만 |
|---|
| 2026.03.06 | ₩42,836 | ₩42,916 | ₩42,740 | ₩42,740 | -0.22% | 2.3만 |
|---|
| 2026.03.05 | ₩43,837 | ₩43,837 | ₩43,706 | ₩43,706 | -0.30% | 500 |
|---|
| 2026.03.04 | ₩44,424 | ₩44,424 | ₩44,223 | ₩44,320 | -0.23% | 400 |
|---|
| 2026.03.03 | ₩44,184 | ₩44,281 | ₩44,184 | ₩44,281 | +0.22% | 4.1만 |
|---|
| 2026.03.02 | ₩44,851 | ₩45,050 | ₩44,851 | ₩45,050 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩44,624 | ₩44,650 | ₩44,624 | ₩44,650 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩45,003 | ₩45,003 | ₩45,003 | ₩45,003 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,862 | ₩44,862 | ₩44,862 | ₩44,862 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,668 | ₩44,668 | ₩44,668 | ₩44,668 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,010 | ₩44,215 | ₩44,010 | ₩44,215 | +0.46% | 300 |
|---|
| 2026.02.20 | ₩44,958 | ₩44,971 | ₩44,949 | ₩44,949 | -0.02% | 300 |
|---|
| 2026.02.19 | ₩44,718 | ₩44,718 | ₩44,718 | ₩44,718 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,624 | ₩44,755 | ₩44,624 | ₩44,755 | +0.29% | 500 |
|---|
| 2026.02.17 | ₩44,604 | ₩44,651 | ₩44,571 | ₩44,571 | -0.07% | 500 |
|---|
| 2026.02.13 | ₩44,490 | ₩44,490 | ₩44,490 | ₩44,490 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,093 | ₩44,093 | ₩44,093 | ₩44,093 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩44,564 | ₩44,825 | ₩44,564 | ₩44,786 | +0.50% | 800 |
|---|
| 2026.02.06 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,650 | ₩43,770 | ₩43,448 | ₩43,448 | -0.46% | 2.8천 |
|---|
| 2026.02.04 | ₩43,396 | ₩43,623 | ₩43,396 | ₩43,623 | +0.52% | 400 |
|---|
| 2026.02.03 | ₩43,307 | ₩43,307 | ₩43,307 | ₩43,307 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,276 | ₩43,276 | ₩43,191 | ₩43,191 | -0.20% | 1.7천 |
|---|
| 2026.01.30 | ₩42,736 | ₩42,846 | ₩42,736 | ₩42,846 | +0.26% | 300 |
|---|
| 2026.01.29 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,339 | ₩43,339 | ₩43,339 | ₩43,339 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,245 | ₩43,245 | ₩43,245 | ₩43,245 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,671 | ₩43,671 | ₩43,671 | ₩43,671 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,343 | ₩43,343 | ₩42,902 | ₩42,958 | -0.89% | 4.1천 |
|---|
| 2026.01.16 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,663 | ₩43,663 | ₩43,663 | ₩43,663 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,049 | ₩43,056 | ₩43,049 | ₩43,056 | +0.02% | 300 |
|---|
| 2026.01.12 | ₩42,991 | ₩42,991 | ₩42,991 | ₩42,991 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,598 | ₩42,598 | ₩42,598 | ₩42,598 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,427 | ₩42,427 | ₩42,427 | ₩42,427 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,702 | ₩42,734 | ₩42,702 | ₩42,734 | +0.08% | 800 |
|---|
| 2026.01.05 | ₩41,835 | ₩42,248 | ₩41,835 | ₩42,179 | +0.82% | 800 |
|---|
| 2026.01.02 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩41,247 | ₩41,247 | ₩41,087 | ₩41,087 | -0.39% | 400 |
|---|
| 2025.12.30 | ₩41,554 | ₩41,554 | ₩41,487 | ₩41,487 | -0.16% | 200 |
|---|
| 2025.12.29 | ₩41,568 | ₩41,701 | ₩41,568 | ₩41,632 | +0.15% | 500 |
|---|
| 2025.12.26 | ₩41,876 | ₩41,876 | ₩41,876 | ₩41,876 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,905 | ₩41,905 | ₩41,905 | ₩41,905 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩41,754 | ₩41,798 | ₩41,754 | ₩41,798 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩41,928 | ₩41,981 | ₩41,927 | ₩41,927 | -0.00% | 3.8천 |
|---|
| 2025.12.19 | ₩41,781 | ₩41,781 | ₩41,688 | ₩41,740 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩41,568 | ₩41,568 | ₩41,431 | ₩41,431 | -0.33% | 3.4천 |
|---|
| 2025.12.17 | ₩41,247 | ₩41,247 | ₩41,242 | ₩41,242 | -0.01% | 1.8천 |
|---|
| 2025.12.16 | ₩41,527 | ₩41,527 | ₩41,314 | ₩41,438 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩41,594 | ₩41,650 | ₩41,594 | ₩41,650 | +0.13% | 1.7천 |
|---|
| 2025.12.12 | ₩41,724 | ₩41,724 | ₩41,724 | ₩41,724 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,252 | ₩42,252 | ₩42,252 | ₩42,252 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩41,274 | ₩41,865 | ₩41,274 | ₩41,865 | +1.43% | 600 |
|---|
| 2025.12.09 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,274 | ₩41,274 | ₩41,090 | ₩41,090 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩41,357 | ₩41,357 | ₩41,289 | ₩41,289 | -0.16% | 800 |
|---|
| 2025.12.04 | ₩41,227 | ₩41,227 | ₩41,227 | ₩41,227 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,853 | ₩40,853 | ₩40,841 | ₩40,841 | -0.03% | 200 |
|---|
| 2025.12.01 | ₩41,114 | ₩41,114 | ₩40,939 | ₩40,939 | -0.43% | 700 |
|---|
| 2025.11.28 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,687 | ₩40,986 | ₩40,687 | ₩40,986 | +0.73% | 300 |
|---|
| 2025.11.25 | ₩40,696 | ₩40,696 | ₩40,696 | ₩40,696 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,975 | ₩39,975 | ₩39,975 | ₩39,975 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,752 | ₩39,752 | ₩39,611 | ₩39,611 | -0.36% | 2.7천 |
|---|
| 2025.11.20 | ₩38,707 | ₩38,707 | ₩38,707 | ₩38,707 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,378 | ₩39,378 | ₩39,318 | ₩39,318 | -0.15% | 100 |
|---|
| 2025.11.18 | ₩39,125 | ₩39,293 | ₩39,125 | ₩39,293 | +0.43% | 1.5만 |
|---|
| 2025.11.17 | ₩39,777 | ₩39,777 | ₩39,137 | ₩39,137 | -1.61% | 400 |
|---|
| 2025.11.14 | ₩39,659 | ₩39,848 | ₩39,605 | ₩39,848 | +0.48% | 600 |
|---|
| 2025.11.13 | ₩39,966 | ₩39,966 | ₩39,938 | ₩39,938 | -0.07% | 200 |
|---|
| 2025.11.12 | ₩40,696 | ₩40,740 | ₩40,660 | ₩40,660 | -0.09% | 1.3천 |
|---|
| 2025.11.11 | ₩40,553 | ₩40,553 | ₩40,530 | ₩40,530 | -0.06% | 200 |
|---|
| 2025.11.10 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,592 | ₩40,251 | ₩39,592 | ₩40,251 | +1.67% | 1.4천 |
|---|
| 2025.11.06 | ₩40,166 | ₩40,166 | ₩39,850 | ₩39,850 | -0.79% | 8만 |
|---|
| 2025.11.05 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,876 | ₩39,876 | ₩39,876 | ₩39,876 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,195 | ₩40,195 | ₩40,195 | ₩40,195 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,999 | ₩40,241 | ₩39,999 | ₩40,241 | +0.60% | 2.5천 |
|---|
| 2025.10.30 | ₩40,473 | ₩40,473 | ₩39,990 | ₩39,990 | -1.19% | 2.1천 |
|---|
| 2025.10.29 | ₩40,860 | ₩40,860 | ₩40,381 | ₩40,381 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩40,833 | ₩40,833 | ₩40,665 | ₩40,665 | -0.41% | 1.1천 |
|---|
| 2025.10.27 | ₩40,967 | ₩41,048 | ₩40,967 | ₩41,048 | +0.20% | 100 |
|---|
| 2025.10.24 | ₩41,007 | ₩41,007 | ₩40,895 | ₩40,895 | -0.27% | 100 |
|---|
| 2025.10.23 | ₩40,406 | ₩40,713 | ₩40,406 | ₩40,646 | +0.59% | 4.2천 |
|---|
| 2025.10.22 | ₩40,313 | ₩40,313 | ₩40,046 | ₩40,141 | -0.43% | 1.6천 |
|---|
| 2025.10.21 | ₩40,473 | ₩40,602 | ₩40,473 | ₩40,602 | +0.32% | 200 |
|---|
| 2025.10.20 | ₩40,253 | ₩40,452 | ₩40,253 | ₩40,452 | +0.49% | 300 |
|---|
| 2025.10.17 | ₩39,806 | ₩40,019 | ₩39,779 | ₩39,990 | +0.46% | 1.4천 |
|---|
| 2025.10.16 | ₩40,259 | ₩40,259 | ₩39,725 | ₩39,855 | -1.00% | 400 |
|---|
| 2025.10.15 | ₩40,380 | ₩40,393 | ₩40,329 | ₩40,329 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩39,539 | ₩40,433 | ₩39,458 | ₩40,306 | +1.94% | 7.7천 |
|---|
| 2025.10.13 | ₩39,592 | ₩39,984 | ₩39,592 | ₩39,960 | +0.93% | 1.9천 |
|---|
| 2025.10.10 | ₩40,406 | ₩40,406 | ₩39,177 | ₩39,177 | -3.04% | 1.8천 |
|---|