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 | ₩45,552 | ₩45,552 | ₩45,523 | ₩45,523 | -0.06% | 600 |
| 2026.10.08 | ₩45,059 | ₩45,316 | ₩45,059 | ₩45,316 | +0.57% | 1.1천 |
| 2026.10.07 | ₩45,133 | ₩45,133 | ₩45,133 | ₩45,133 | 0.00% | 200 |
| 2026.10.06 | ₩45,979 | ₩45,979 | ₩45,889 | ₩45,889 | -0.20% | 300 |
| 2026.10.05 | ₩45,626 | ₩45,913 | ₩45,626 | ₩45,687 | +0.13% | 600 |
| 2026.10.02 | ₩45,626 | ₩45,712 | ₩45,567 | ₩45,567 | -0.13% | 1.6천 |
| 2026.10.01 | ₩44,925 | ₩45,139 | ₩44,925 | ₩45,111 | +0.41% | 2.7천 |
| 2026.09.30 | ₩44,899 | ₩44,899 | ₩44,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,712 |
| -0.42% |
| 900 |
| 2026.09.29 | ₩44,818 | ₩44,924 | ₩44,673 | ₩44,924 | +0.24% | 5.3천 |
|---|
| 2026.09.28 | ₩44,765 | ₩45,019 | ₩44,765 | ₩44,885 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩45,339 | ₩45,446 | ₩45,313 | ₩45,313 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩45,059 | ₩45,366 | ₩45,059 | ₩45,153 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩45,592 | ₩45,672 | ₩45,367 | ₩45,367 | -0.49% | 3.8천 |
|---|
| 2026.09.22 | ₩45,606 | ₩45,670 | ₩45,559 | ₩45,670 | +0.14% | 1.2천 |
|---|
| 2026.09.21 | ₩45,591 | ₩45,592 | ₩45,516 | ₩45,516 | -0.16% | 2.8천 |
|---|
| 2026.09.18 | ₩45,427 | ₩45,507 | ₩45,392 | ₩45,507 | +0.18% | 1만 |
|---|
| 2026.09.17 | ₩45,746 | ₩45,766 | ₩45,646 | ₩45,654 | -0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩45,926 | ₩45,966 | ₩45,403 | ₩45,403 | -1.14% | 1.4천 |
|---|
| 2026.09.15 | ₩45,646 | ₩45,739 | ₩45,646 | ₩45,651 | +0.01% | 7.5천 |
|---|
| 2026.09.14 | ₩46,006 | ₩46,059 | ₩45,833 | ₩45,854 | -0.33% | 6.8천 |
|---|
| 2026.09.11 | ₩46,353 | ₩46,353 | ₩46,206 | ₩46,277 | -0.16% | 2.6천 |
|---|
| 2026.09.10 | ₩46,446 | ₩46,446 | ₩45,926 | ₩45,926 | -1.12% | 3만 |
|---|
| 2026.09.09 | ₩46,433 | ₩46,526 | ₩46,373 | ₩46,393 | -0.09% | 3.8천 |
|---|
| 2026.09.08 | ₩47,085 | ₩47,167 | ₩46,908 | ₩46,908 | -0.38% | 2천 |
|---|
| 2026.09.04 | ₩47,300 | ₩47,380 | ₩47,208 | ₩47,239 | -0.13% | 1천 |
|---|
| 2026.09.03 | ₩46,793 | ₩47,107 | ₩46,726 | ₩47,107 | +0.67% | 1.7만 |
|---|
| 2026.09.02 | ₩46,540 | ₩46,847 | ₩46,540 | ₩46,686 | +0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩46,420 | ₩46,500 | ₩46,400 | ₩46,400 | -0.04% | 6.5천 |
|---|
| 2026.08.31 | ₩46,865 | ₩46,887 | ₩46,827 | ₩46,883 | +0.04% | 4.9천 |
|---|
| 2026.08.28 | ₩47,180 | ₩47,180 | ₩47,124 | ₩47,124 | -0.12% | 200 |
|---|
| 2026.08.27 | ₩47,632 | ₩47,632 | ₩47,632 | ₩47,632 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,603 | ₩47,603 | ₩47,603 | ₩47,603 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,280 | ₩47,327 | ₩47,280 | ₩47,327 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩47,420 | ₩47,420 | ₩47,391 | ₩47,391 | -0.06% | 1.6천 |
|---|
| 2026.08.21 | ₩47,687 | ₩47,771 | ₩47,687 | ₩47,771 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩47,568 | ₩47,568 | ₩47,568 | ₩47,568 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,194 | ₩48,194 | ₩47,953 | ₩47,953 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩48,448 | ₩48,448 | ₩48,157 | ₩48,157 | -0.60% | 200 |
|---|
| 2026.08.17 | ₩48,968 | ₩48,968 | ₩48,891 | ₩48,891 | -0.16% | 300 |
|---|
| 2026.08.14 | ₩48,968 | ₩48,981 | ₩48,961 | ₩48,981 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩48,887 | ₩48,887 | ₩48,887 | ₩48,887 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,741 | ₩48,741 | ₩48,514 | ₩48,692 | -0.10% | 3.1천 |
|---|
| 2026.08.11 | ₩48,586 | ₩48,586 | ₩48,586 | ₩48,586 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,488 | ₩48,528 | ₩48,374 | ₩48,374 | -0.23% | 900 |
|---|
| 2026.08.07 | ₩48,529 | ₩48,608 | ₩48,529 | ₩48,580 | +0.10% | 700 |
|---|
| 2026.08.06 | ₩48,141 | ₩48,141 | ₩48,013 | ₩48,013 | -0.27% | 200 |
|---|
| 2026.08.05 | ₩48,208 | ₩48,248 | ₩48,180 | ₩48,180 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩48,114 | ₩48,474 | ₩48,114 | ₩48,472 | +0.74% | 700 |
|---|
| 2026.08.03 | ₩47,380 | ₩47,622 | ₩47,380 | ₩47,622 | +0.51% | 500 |
|---|
| 2026.07.31 | ₩46,726 | ₩47,161 | ₩46,688 | ₩47,161 | +0.93% | 1.2천 |
|---|
| 2026.07.30 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,873 | ₩46,873 | ₩46,742 | ₩46,742 | -0.28% | 1천 |
|---|
| 2026.07.28 | ₩47,580 | ₩47,580 | ₩47,580 | ₩47,580 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,968 | ₩48,968 | ₩47,181 | ₩47,495 | -3.01% | 2.2천 |
|---|
| 2026.07.24 | ₩47,375 | ₩47,375 | ₩47,375 | ₩47,375 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,113 | ₩47,247 | ₩47,080 | ₩47,080 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩47,354 | ₩47,354 | ₩47,260 | ₩47,268 | -0.18% | 600 |
|---|
| 2026.07.21 | ₩47,100 | ₩47,240 | ₩47,100 | ₩47,240 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩47,047 | ₩47,047 | ₩46,772 | ₩46,772 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩47,167 | ₩47,167 | ₩47,137 | ₩47,137 | -0.06% | 300 |
|---|
| 2026.07.16 | ₩47,274 | ₩47,390 | ₩47,274 | ₩47,390 | +0.25% | 600 |
|---|
| 2026.07.15 | ₩46,927 | ₩47,101 | ₩46,927 | ₩47,101 | +0.37% | 400 |
|---|
| 2026.07.14 | ₩47,087 | ₩47,113 | ₩47,087 | ₩47,113 | +0.06% | 300 |
|---|
| 2026.07.13 | ₩46,860 | ₩46,865 | ₩46,860 | ₩46,865 | +0.01% | 700 |
|---|
| 2026.07.10 | ₩47,140 | ₩47,220 | ₩47,140 | ₩47,163 | +0.05% | 1천 |
|---|
| 2026.07.09 | ₩47,169 | ₩47,169 | ₩47,169 | ₩47,169 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,353 | ₩46,632 | ₩46,353 | ₩46,632 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩47,100 | ₩47,100 | ₩47,033 | ₩47,099 | -0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩47,624 | ₩47,624 | ₩47,624 | ₩47,624 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,382 | ₩47,382 | ₩47,382 | ₩47,382 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩47,901 | ₩47,901 | ₩47,662 | ₩47,662 | -0.50% | 400 |
|---|
| 2026.06.30 | ₩47,701 | ₩48,081 | ₩47,634 | ₩48,081 | +0.80% | 900 |
|---|
| 2026.06.29 | ₩47,540 | ₩47,612 | ₩47,540 | ₩47,612 | +0.15% | 300 |
|---|
| 2026.06.26 | ₩47,500 | ₩47,542 | ₩47,500 | ₩47,542 | +0.09% | 800 |
|---|
| 2026.06.25 | ₩47,658 | ₩47,658 | ₩47,658 | ₩47,658 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,280 | ₩47,280 | ₩47,280 | ₩47,280 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩47,065 | ₩47,065 | ₩47,065 | ₩47,065 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,434 | ₩47,502 | ₩47,367 | ₩47,502 | +0.14% | 9.7천 |
|---|
| 2026.06.18 | ₩47,247 | ₩47,432 | ₩47,247 | ₩47,432 | +0.39% | 1.1천 |
|---|
| 2026.06.17 | ₩47,634 | ₩47,636 | ₩46,881 | ₩46,881 | -1.58% | 1.7천 |
|---|
| 2026.06.16 | ₩47,901 | ₩47,901 | ₩47,470 | ₩47,470 | -0.90% | 200 |
|---|
| 2026.06.15 | ₩48,031 | ₩48,031 | ₩47,586 | ₩47,586 | -0.93% | 1.6천 |
|---|
| 2026.06.12 | ₩47,113 | ₩47,487 | ₩47,113 | ₩47,470 | +0.76% | 700 |
|---|
| 2026.06.11 | ₩46,473 | ₩47,115 | ₩46,420 | ₩47,115 | +1.38% | 600 |
|---|
| 2026.06.10 | ₩46,693 | ₩46,940 | ₩46,013 | ₩46,013 | -1.46% | 6.5천 |
|---|
| 2026.06.09 | ₩46,700 | ₩46,967 | ₩46,676 | ₩46,676 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩46,420 | ₩46,420 | ₩46,273 | ₩46,273 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩46,581 | ₩46,620 | ₩46,139 | ₩46,161 | -0.90% | 1.6천 |
|---|
| 2026.06.04 | ₩47,007 | ₩47,007 | ₩47,007 | ₩47,007 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,847 | ₩46,851 | ₩46,847 | ₩46,851 | +0.01% | 200 |
|---|
| 2026.06.02 | ₩46,646 | ₩46,808 | ₩46,646 | ₩46,808 | +0.35% | 400 |
|---|
| 2026.06.01 | ₩46,460 | ₩46,460 | ₩46,364 | ₩46,364 | -0.21% | 300 |
|---|
| 2026.05.29 | ₩46,393 | ₩46,453 | ₩46,393 | ₩46,453 | +0.13% | 200 |
|---|
| 2026.05.28 | ₩46,206 | ₩46,446 | ₩46,206 | ₩46,446 | +0.52% | 100 |
|---|
| 2026.05.27 | ₩46,453 | ₩46,453 | ₩46,453 | ₩46,453 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,582 | ₩46,582 | ₩46,582 | ₩46,582 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,059 | ₩45,500 | ₩45,059 | ₩45,500 | +0.98% | 900 |
|---|
| 2026.05.20 | ₩45,392 | ₩45,419 | ₩45,379 | ₩45,379 | -0.03% | 900 |
|---|
| 2026.05.19 | ₩44,605 | ₩44,645 | ₩44,528 | ₩44,528 | -0.17% | 5.3천 |
|---|
| 2026.05.18 | ₩45,112 | ₩45,112 | ₩44,960 | ₩44,960 | -0.34% | 3.4천 |
|---|
| 2026.05.15 | ₩45,125 | ₩45,125 | ₩45,044 | ₩45,044 | -0.18% | 1.8천 |
|---|
| 2026.05.14 | ₩45,979 | ₩45,979 | ₩45,846 | ₩45,859 | -0.26% | 700 |
|---|
| 2026.05.13 | ₩45,679 | ₩45,679 | ₩45,679 | ₩45,679 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,259 | ₩45,776 | ₩45,259 | ₩45,776 | +1.14% | 200 |
|---|
| 2026.05.11 | ₩46,086 | ₩46,086 | ₩46,053 | ₩46,053 | -0.07% | 700 |
|---|
| 2026.05.08 | ₩46,166 | ₩46,214 | ₩46,113 | ₩46,214 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩46,166 | ₩46,173 | ₩45,993 | ₩46,017 | -0.32% | 3.1천 |
|---|
| 2026.05.06 | ₩46,633 | ₩46,761 | ₩46,633 | ₩46,761 | +0.27% | 500 |
|---|
| 2026.05.05 | ₩45,819 | ₩45,819 | ₩45,815 | ₩45,815 | -0.01% | 300 |
|---|
| 2026.05.04 | ₩45,219 | ₩45,285 | ₩45,219 | ₩45,271 | +0.12% | 1.8천 |
|---|
| 2026.05.01 | ₩45,659 | ₩45,672 | ₩45,608 | ₩45,608 | -0.11% | 2.7천 |
|---|
| 2026.04.30 | ₩45,419 | ₩45,614 | ₩45,352 | ₩45,614 | +0.43% | 2.5천 |
|---|
| 2026.04.29 | ₩45,072 | ₩45,072 | ₩44,725 | ₩44,832 | -0.53% | 1.4천 |
|---|
| 2026.04.28 | ₩45,139 | ₩45,191 | ₩45,139 | ₩45,191 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩45,512 | ₩45,726 | ₩45,446 | ₩45,666 | +0.34% | 1.8천 |
|---|
| 2026.04.24 | ₩45,659 | ₩45,739 | ₩45,614 | ₩45,614 | -0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩45,299 | ₩45,535 | ₩45,299 | ₩45,535 | +0.52% | 100 |
|---|
| 2026.04.22 | ₩45,659 | ₩45,659 | ₩45,426 | ₩45,426 | -0.51% | 400 |
|---|
| 2026.04.21 | ₩45,746 | ₩45,746 | ₩45,512 | ₩45,583 | -0.36% | 1.2천 |
|---|
| 2026.04.20 | ₩45,798 | ₩45,883 | ₩45,798 | ₩45,883 | +0.19% | 600 |
|---|
| 2026.04.17 | ₩45,899 | ₩45,899 | ₩45,663 | ₩45,663 | -0.51% | 400 |
|---|
| 2026.04.16 | ₩44,658 | ₩44,778 | ₩44,658 | ₩44,742 | +0.19% | 1.2천 |
|---|
| 2026.04.15 | ₩44,698 | ₩44,765 | ₩44,698 | ₩44,716 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,905 | ₩44,905 | ₩44,905 | ₩44,905 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,710 | ₩44,710 | ₩44,710 | ₩44,710 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,245 | ₩44,458 | ₩44,245 | ₩44,381 | +0.31% | 1천 |
|---|
| 2026.04.08 | ₩44,125 | ₩44,365 | ₩44,045 | ₩44,223 | +0.22% | 2.4천 |
|---|
| 2026.04.07 | ₩42,764 | ₩42,964 | ₩42,764 | ₩42,946 | +0.43% | 1.8천 |
|---|
| 2026.04.06 | ₩42,684 | ₩42,881 | ₩42,550 | ₩42,881 | +0.46% | 4.3만 |
|---|
| 2026.04.02 | ₩42,937 | ₩42,937 | ₩42,697 | ₩42,697 | -0.56% | 900 |
|---|
| 2026.04.01 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,077 | ₩42,363 | ₩42,077 | ₩42,289 | +0.50% | 2.1천 |
|---|
| 2026.03.30 | ₩41,603 | ₩41,603 | ₩41,151 | ₩41,151 | -1.09% | 3.6천 |
|---|
| 2026.03.27 | ₩41,990 | ₩41,990 | ₩41,456 | ₩41,545 | -1.06% | 2.2만 |
|---|
| 2026.03.26 | ₩42,564 | ₩42,564 | ₩42,122 | ₩42,122 | -1.04% | 800 |
|---|
| 2026.03.25 | ₩42,537 | ₩42,730 | ₩42,483 | ₩42,730 | +0.45% | 1.9천 |
|---|
| 2026.03.24 | ₩41,830 | ₩42,443 | ₩41,830 | ₩42,350 | +1.24% | 1.2천 |
|---|
| 2026.03.23 | ₩42,277 | ₩42,457 | ₩42,048 | ₩42,048 | -0.54% | 4천 |
|---|
| 2026.03.20 | ₩41,670 | ₩41,736 | ₩41,332 | ₩41,332 | -0.81% | 7천 |
|---|
| 2026.03.19 | ₩41,870 | ₩42,289 | ₩41,870 | ₩42,289 | +1.00% | 3.7천 |
|---|
| 2026.03.18 | ₩42,497 | ₩42,497 | ₩42,185 | ₩42,185 | -0.73% | 500 |
|---|
| 2026.03.17 | ₩42,549 | ₩42,670 | ₩42,549 | ₩42,554 | +0.01% | 800 |
|---|
| 2026.03.16 | ₩42,347 | ₩42,397 | ₩42,231 | ₩42,231 | -0.27% | 1.3천 |
|---|
| 2026.03.13 | ₩41,944 | ₩41,963 | ₩41,910 | ₩41,932 | -0.03% | 4.8천 |
|---|
| 2026.03.12 | ₩42,357 | ₩42,357 | ₩41,998 | ₩41,998 | -0.85% | 1.3천 |
|---|
| 2026.03.11 | ₩42,809 | ₩42,809 | ₩42,809 | ₩42,809 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,375 | ₩43,484 | ₩42,902 | ₩42,902 | -1.09% | 1.5천 |
|---|
| 2026.03.09 | ₩41,843 | ₩43,108 | ₩41,843 | ₩43,108 | +3.02% | 3.8만 |
|---|
| 2026.03.06 | ₩42,817 | ₩42,897 | ₩42,721 | ₩42,721 | -0.22% | 2.3만 |
|---|
| 2026.03.05 | ₩43,818 | ₩43,818 | ₩43,687 | ₩43,687 | -0.30% | 500 |
|---|
| 2026.03.04 | ₩44,405 | ₩44,405 | ₩44,203 | ₩44,301 | -0.23% | 400 |
|---|
| 2026.03.03 | ₩44,165 | ₩44,262 | ₩44,165 | ₩44,262 | +0.22% | 4.1만 |
|---|
| 2026.03.02 | ₩44,832 | ₩45,031 | ₩44,832 | ₩45,031 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩44,605 | ₩44,630 | ₩44,605 | ₩44,630 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩44,984 | ₩44,984 | ₩44,984 | ₩44,984 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩43,991 | ₩44,195 | ₩43,991 | ₩44,195 | +0.46% | 300 |
|---|
| 2026.02.20 | ₩44,939 | ₩44,952 | ₩44,929 | ₩44,929 | -0.02% | 300 |
|---|
| 2026.02.19 | ₩44,698 | ₩44,698 | ₩44,698 | ₩44,698 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,605 | ₩44,736 | ₩44,605 | ₩44,736 | +0.29% | 500 |
|---|
| 2026.02.17 | ₩44,585 | ₩44,632 | ₩44,552 | ₩44,552 | -0.07% | 500 |
|---|
| 2026.02.13 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,074 | ₩44,074 | ₩44,074 | ₩44,074 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,745 | ₩44,745 | ₩44,745 | ₩44,745 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩44,545 | ₩44,805 | ₩44,545 | ₩44,766 | +0.50% | 800 |
|---|
| 2026.02.06 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,631 | ₩43,751 | ₩43,429 | ₩43,429 | -0.46% | 2.8천 |
|---|
| 2026.02.04 | ₩43,377 | ₩43,604 | ₩43,377 | ₩43,604 | +0.52% | 400 |
|---|
| 2026.02.03 | ₩43,288 | ₩43,288 | ₩43,288 | ₩43,288 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,257 | ₩43,257 | ₩43,172 | ₩43,172 | -0.20% | 1.7천 |
|---|
| 2026.01.30 | ₩42,717 | ₩42,828 | ₩42,717 | ₩42,828 | +0.26% | 300 |
|---|
| 2026.01.29 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,227 | ₩43,227 | ₩43,227 | ₩43,227 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,324 | ₩43,324 | ₩42,884 | ₩42,940 | -0.89% | 4.1천 |
|---|
| 2026.01.16 | ₩43,528 | ₩43,528 | ₩43,528 | ₩43,528 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,644 | ₩43,644 | ₩43,644 | ₩43,644 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,092 | ₩43,092 | ₩43,092 | ₩43,092 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,031 | ₩43,037 | ₩43,031 | ₩43,037 | +0.02% | 300 |
|---|
| 2026.01.12 | ₩42,972 | ₩42,972 | ₩42,972 | ₩42,972 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩42,918 | ₩42,918 | ₩42,918 | ₩42,918 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,580 | ₩42,580 | ₩42,580 | ₩42,580 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,684 | ₩42,716 | ₩42,684 | ₩42,716 | +0.08% | 800 |
|---|
| 2026.01.05 | ₩41,816 | ₩42,230 | ₩41,816 | ₩42,161 | +0.82% | 800 |
|---|
| 2026.01.02 | ₩41,571 | ₩41,571 | ₩41,571 | ₩41,571 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩41,229 | ₩41,229 | ₩41,069 | ₩41,069 | -0.39% | 400 |
|---|
| 2025.12.30 | ₩41,536 | ₩41,536 | ₩41,469 | ₩41,469 | -0.16% | 200 |
|---|
| 2025.12.29 | ₩41,549 | ₩41,683 | ₩41,549 | ₩41,614 | +0.15% | 500 |
|---|
| 2025.12.26 | ₩41,858 | ₩41,858 | ₩41,858 | ₩41,858 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,887 | ₩41,887 | ₩41,887 | ₩41,887 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩41,736 | ₩41,780 | ₩41,736 | ₩41,780 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩41,910 | ₩41,963 | ₩41,908 | ₩41,908 | -0.00% | 3.8천 |
|---|
| 2025.12.19 | ₩41,763 | ₩41,763 | ₩41,670 | ₩41,722 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩41,549 | ₩41,549 | ₩41,413 | ₩41,413 | -0.33% | 3.4천 |
|---|
| 2025.12.17 | ₩41,229 | ₩41,229 | ₩41,224 | ₩41,224 | -0.01% | 1.8천 |
|---|
| 2025.12.16 | ₩41,509 | ₩41,509 | ₩41,296 | ₩41,420 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩41,576 | ₩41,632 | ₩41,576 | ₩41,632 | +0.13% | 1.7천 |
|---|
| 2025.12.12 | ₩41,706 | ₩41,706 | ₩41,706 | ₩41,706 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,234 | ₩42,234 | ₩42,234 | ₩42,234 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩41,256 | ₩41,847 | ₩41,256 | ₩41,847 | +1.43% | 600 |
|---|
| 2025.12.09 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,256 | ₩41,256 | ₩41,072 | ₩41,072 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩41,339 | ₩41,339 | ₩41,271 | ₩41,271 | -0.16% | 800 |
|---|
| 2025.12.04 | ₩41,209 | ₩41,209 | ₩41,209 | ₩41,209 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,836 | ₩40,836 | ₩40,824 | ₩40,824 | -0.03% | 200 |
|---|
| 2025.12.01 | ₩41,096 | ₩41,096 | ₩40,921 | ₩40,921 | -0.43% | 700 |
|---|
| 2025.11.28 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,669 | ₩40,968 | ₩40,669 | ₩40,968 | +0.73% | 300 |
|---|
| 2025.11.25 | ₩40,678 | ₩40,678 | ₩40,678 | ₩40,678 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,958 | ₩39,958 | ₩39,958 | ₩39,958 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,735 | ₩39,735 | ₩39,593 | ₩39,593 | -0.36% | 2.7천 |
|---|
| 2025.11.20 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,361 | ₩39,361 | ₩39,301 | ₩39,301 | -0.15% | 100 |
|---|
| 2025.11.18 | ₩39,108 | ₩39,276 | ₩39,108 | ₩39,276 | +0.43% | 1.5만 |
|---|
| 2025.11.17 | ₩39,760 | ₩39,760 | ₩39,120 | ₩39,120 | -1.61% | 400 |
|---|
| 2025.11.14 | ₩39,641 | ₩39,831 | ₩39,588 | ₩39,831 | +0.48% | 600 |
|---|
| 2025.11.13 | ₩39,948 | ₩39,948 | ₩39,920 | ₩39,920 | -0.07% | 200 |
|---|
| 2025.11.12 | ₩40,678 | ₩40,722 | ₩40,642 | ₩40,642 | -0.09% | 1.3천 |
|---|
| 2025.11.11 | ₩40,535 | ₩40,535 | ₩40,513 | ₩40,513 | -0.06% | 200 |
|---|
| 2025.11.10 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,575 | ₩40,234 | ₩39,575 | ₩40,234 | +1.67% | 1.4천 |
|---|
| 2025.11.06 | ₩40,148 | ₩40,148 | ₩39,832 | ₩39,832 | -0.79% | 8만 |
|---|
| 2025.11.05 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,859 | ₩39,859 | ₩39,859 | ₩39,859 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,178 | ₩40,178 | ₩40,178 | ₩40,178 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,982 | ₩40,223 | ₩39,982 | ₩40,223 | +0.60% | 2.5천 |
|---|
| 2025.10.30 | ₩40,455 | ₩40,455 | ₩39,972 | ₩39,972 | -1.19% | 2.1천 |
|---|
| 2025.10.29 | ₩40,842 | ₩40,842 | ₩40,363 | ₩40,363 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩40,816 | ₩40,816 | ₩40,648 | ₩40,648 | -0.41% | 1.1천 |
|---|
| 2025.10.27 | ₩40,949 | ₩41,030 | ₩40,949 | ₩41,030 | +0.20% | 100 |
|---|
| 2025.10.24 | ₩40,989 | ₩40,989 | ₩40,877 | ₩40,877 | -0.27% | 100 |
|---|
| 2025.10.23 | ₩40,389 | ₩40,696 | ₩40,389 | ₩40,629 | +0.59% | 4.2천 |
|---|
| 2025.10.22 | ₩40,295 | ₩40,295 | ₩40,028 | ₩40,123 | -0.43% | 1.6천 |
|---|
| 2025.10.21 | ₩40,455 | ₩40,585 | ₩40,455 | ₩40,585 | +0.32% | 200 |
|---|
| 2025.10.20 | ₩40,235 | ₩40,434 | ₩40,235 | ₩40,434 | +0.49% | 300 |
|---|
| 2025.10.17 | ₩39,788 | ₩40,002 | ₩39,762 | ₩39,972 | +0.46% | 1.4천 |
|---|
| 2025.10.16 | ₩40,242 | ₩40,242 | ₩39,708 | ₩39,838 | -1.00% | 400 |
|---|
| 2025.10.15 | ₩40,362 | ₩40,375 | ₩40,311 | ₩40,311 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩39,521 | ₩40,415 | ₩39,441 | ₩40,289 | +1.94% | 7.7천 |
|---|
| 2025.10.13 | ₩39,575 | ₩39,967 | ₩39,575 | ₩39,943 | +0.93% | 1.9천 |
|---|
| 2025.10.10 | ₩40,389 | ₩40,389 | ₩39,160 | ₩39,160 | -3.04% | 1.8천 |
|---|