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 | ₩45,545 | ₩45,545 | ₩45,515 | ₩45,515 | -0.06% | 600 |
| 2026.10.08 | ₩45,051 | ₩45,309 | ₩45,051 | ₩45,309 | +0.57% | 1.1천 |
| 2026.10.07 | ₩45,126 | ₩45,126 | ₩45,126 | ₩45,126 | 0.00% | 200 |
| 2026.10.06 | ₩45,972 | ₩45,972 | ₩45,881 | ₩45,881 | -0.20% | 300 |
| 2026.10.05 | ₩45,618 | ₩45,905 | ₩45,618 | ₩45,680 | +0.13% | 600 |
| 2026.10.02 | ₩45,618 | ₩45,705 | ₩45,559 | ₩45,559 | -0.13% | 1.6천 |
| 2026.10.01 | ₩44,918 | ₩45,131 | ₩44,918 | ₩45,103 | +0.41% | 2.7천 |
| 2026.09.30 | ₩44,891 | ₩44,891 | ₩44,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,704 |
| -0.42% |
| 900 |
| 2026.09.29 | ₩44,811 | ₩44,916 | ₩44,666 | ₩44,916 | +0.24% | 5.3천 |
|---|
| 2026.09.28 | ₩44,758 | ₩45,011 | ₩44,758 | ₩44,878 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩45,331 | ₩45,438 | ₩45,306 | ₩45,306 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩45,051 | ₩45,358 | ₩45,051 | ₩45,146 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩45,585 | ₩45,665 | ₩45,359 | ₩45,359 | -0.49% | 3.8천 |
|---|
| 2026.09.22 | ₩45,598 | ₩45,662 | ₩45,551 | ₩45,662 | +0.14% | 1.2천 |
|---|
| 2026.09.21 | ₩45,583 | ₩45,585 | ₩45,509 | ₩45,509 | -0.16% | 2.8천 |
|---|
| 2026.09.18 | ₩45,419 | ₩45,499 | ₩45,385 | ₩45,499 | +0.18% | 1만 |
|---|
| 2026.09.17 | ₩45,738 | ₩45,758 | ₩45,638 | ₩45,646 | -0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩45,918 | ₩45,958 | ₩45,395 | ₩45,395 | -1.14% | 1.4천 |
|---|
| 2026.09.15 | ₩45,638 | ₩45,732 | ₩45,638 | ₩45,644 | +0.01% | 7.5천 |
|---|
| 2026.09.14 | ₩45,998 | ₩46,052 | ₩45,825 | ₩45,846 | -0.33% | 6.8천 |
|---|
| 2026.09.11 | ₩46,345 | ₩46,345 | ₩46,198 | ₩46,269 | -0.16% | 2.6천 |
|---|
| 2026.09.10 | ₩46,439 | ₩46,439 | ₩45,918 | ₩45,918 | -1.12% | 3만 |
|---|
| 2026.09.09 | ₩46,425 | ₩46,519 | ₩46,365 | ₩46,385 | -0.09% | 3.8천 |
|---|
| 2026.09.08 | ₩47,078 | ₩47,159 | ₩46,900 | ₩46,900 | -0.38% | 2천 |
|---|
| 2026.09.04 | ₩47,292 | ₩47,372 | ₩47,200 | ₩47,231 | -0.13% | 1천 |
|---|
| 2026.09.03 | ₩46,785 | ₩47,099 | ₩46,719 | ₩47,099 | +0.67% | 1.7만 |
|---|
| 2026.09.02 | ₩46,532 | ₩46,839 | ₩46,532 | ₩46,679 | +0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩46,412 | ₩46,492 | ₩46,392 | ₩46,392 | -0.04% | 6.5천 |
|---|
| 2026.08.31 | ₩46,858 | ₩46,879 | ₩46,819 | ₩46,875 | +0.04% | 4.9천 |
|---|
| 2026.08.28 | ₩47,172 | ₩47,172 | ₩47,116 | ₩47,116 | -0.12% | 200 |
|---|
| 2026.08.27 | ₩47,625 | ₩47,625 | ₩47,625 | ₩47,625 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,595 | ₩47,595 | ₩47,595 | ₩47,595 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,272 | ₩47,319 | ₩47,272 | ₩47,319 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩47,412 | ₩47,412 | ₩47,383 | ₩47,383 | -0.06% | 1.6천 |
|---|
| 2026.08.21 | ₩47,679 | ₩47,763 | ₩47,679 | ₩47,763 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩47,561 | ₩47,561 | ₩47,561 | ₩47,561 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,186 | ₩48,186 | ₩47,945 | ₩47,945 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩48,440 | ₩48,440 | ₩48,149 | ₩48,149 | -0.60% | 200 |
|---|
| 2026.08.17 | ₩48,960 | ₩48,960 | ₩48,883 | ₩48,883 | -0.16% | 300 |
|---|
| 2026.08.14 | ₩48,960 | ₩48,973 | ₩48,953 | ₩48,973 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩48,879 | ₩48,879 | ₩48,879 | ₩48,879 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,733 | ₩48,733 | ₩48,506 | ₩48,684 | -0.10% | 3.1천 |
|---|
| 2026.08.11 | ₩48,578 | ₩48,578 | ₩48,578 | ₩48,578 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,480 | ₩48,520 | ₩48,366 | ₩48,366 | -0.23% | 900 |
|---|
| 2026.08.07 | ₩48,521 | ₩48,600 | ₩48,521 | ₩48,572 | +0.10% | 700 |
|---|
| 2026.08.06 | ₩48,133 | ₩48,133 | ₩48,005 | ₩48,005 | -0.27% | 200 |
|---|
| 2026.08.05 | ₩48,200 | ₩48,240 | ₩48,172 | ₩48,172 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩48,106 | ₩48,466 | ₩48,106 | ₩48,464 | +0.74% | 700 |
|---|
| 2026.08.03 | ₩47,372 | ₩47,614 | ₩47,372 | ₩47,614 | +0.51% | 500 |
|---|
| 2026.07.31 | ₩46,719 | ₩47,154 | ₩46,680 | ₩47,154 | +0.93% | 1.2천 |
|---|
| 2026.07.30 | ₩47,116 | ₩47,116 | ₩47,116 | ₩47,116 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,866 | ₩46,866 | ₩46,735 | ₩46,735 | -0.28% | 1천 |
|---|
| 2026.07.28 | ₩47,573 | ₩47,573 | ₩47,573 | ₩47,573 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,960 | ₩48,960 | ₩47,174 | ₩47,487 | -3.01% | 2.2천 |
|---|
| 2026.07.24 | ₩47,367 | ₩47,367 | ₩47,367 | ₩47,367 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,106 | ₩47,239 | ₩47,072 | ₩47,072 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩47,346 | ₩47,346 | ₩47,252 | ₩47,260 | -0.18% | 600 |
|---|
| 2026.07.21 | ₩47,092 | ₩47,232 | ₩47,092 | ₩47,232 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩47,039 | ₩47,039 | ₩46,764 | ₩46,764 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩47,159 | ₩47,159 | ₩47,130 | ₩47,130 | -0.06% | 300 |
|---|
| 2026.07.16 | ₩47,266 | ₩47,382 | ₩47,266 | ₩47,382 | +0.25% | 600 |
|---|
| 2026.07.15 | ₩46,919 | ₩47,094 | ₩46,919 | ₩47,094 | +0.37% | 400 |
|---|
| 2026.07.14 | ₩47,079 | ₩47,106 | ₩47,079 | ₩47,106 | +0.06% | 300 |
|---|
| 2026.07.13 | ₩46,852 | ₩46,858 | ₩46,852 | ₩46,858 | +0.01% | 700 |
|---|
| 2026.07.10 | ₩47,132 | ₩47,212 | ₩47,132 | ₩47,155 | +0.05% | 1천 |
|---|
| 2026.07.09 | ₩47,162 | ₩47,162 | ₩47,162 | ₩47,162 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,345 | ₩46,624 | ₩46,345 | ₩46,624 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩47,092 | ₩47,092 | ₩47,026 | ₩47,091 | -0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩47,617 | ₩47,617 | ₩47,617 | ₩47,617 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,374 | ₩47,374 | ₩47,374 | ₩47,374 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩47,893 | ₩47,893 | ₩47,654 | ₩47,654 | -0.50% | 400 |
|---|
| 2026.06.30 | ₩47,693 | ₩48,073 | ₩47,626 | ₩48,073 | +0.80% | 900 |
|---|
| 2026.06.29 | ₩47,533 | ₩47,605 | ₩47,533 | ₩47,605 | +0.15% | 300 |
|---|
| 2026.06.26 | ₩47,493 | ₩47,534 | ₩47,493 | ₩47,534 | +0.09% | 800 |
|---|
| 2026.06.25 | ₩47,650 | ₩47,650 | ₩47,650 | ₩47,650 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,272 | ₩47,272 | ₩47,272 | ₩47,272 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩47,058 | ₩47,058 | ₩47,058 | ₩47,058 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,426 | ₩47,494 | ₩47,359 | ₩47,494 | +0.14% | 9.7천 |
|---|
| 2026.06.18 | ₩47,239 | ₩47,424 | ₩47,239 | ₩47,424 | +0.39% | 1.1천 |
|---|
| 2026.06.17 | ₩47,626 | ₩47,629 | ₩46,874 | ₩46,874 | -1.58% | 1.7천 |
|---|
| 2026.06.16 | ₩47,893 | ₩47,893 | ₩47,462 | ₩47,462 | -0.90% | 200 |
|---|
| 2026.06.15 | ₩48,023 | ₩48,023 | ₩47,578 | ₩47,578 | -0.93% | 1.6천 |
|---|
| 2026.06.12 | ₩47,106 | ₩47,479 | ₩47,106 | ₩47,462 | +0.76% | 700 |
|---|
| 2026.06.11 | ₩46,465 | ₩47,107 | ₩46,412 | ₩47,107 | +1.38% | 600 |
|---|
| 2026.06.10 | ₩46,685 | ₩46,932 | ₩46,005 | ₩46,005 | -1.46% | 6.5천 |
|---|
| 2026.06.09 | ₩46,692 | ₩46,959 | ₩46,668 | ₩46,668 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩46,412 | ₩46,412 | ₩46,265 | ₩46,265 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩46,573 | ₩46,612 | ₩46,132 | ₩46,153 | -0.90% | 1.6천 |
|---|
| 2026.06.04 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,839 | ₩46,843 | ₩46,839 | ₩46,843 | +0.01% | 200 |
|---|
| 2026.06.02 | ₩46,639 | ₩46,800 | ₩46,639 | ₩46,800 | +0.35% | 400 |
|---|
| 2026.06.01 | ₩46,452 | ₩46,452 | ₩46,356 | ₩46,356 | -0.21% | 300 |
|---|
| 2026.05.29 | ₩46,385 | ₩46,445 | ₩46,385 | ₩46,445 | +0.13% | 200 |
|---|
| 2026.05.28 | ₩46,198 | ₩46,439 | ₩46,198 | ₩46,439 | +0.52% | 100 |
|---|
| 2026.05.27 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩45,848 | ₩45,848 | ₩45,848 | ₩45,848 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,051 | ₩45,493 | ₩45,051 | ₩45,493 | +0.98% | 900 |
|---|
| 2026.05.20 | ₩45,385 | ₩45,411 | ₩45,371 | ₩45,371 | -0.03% | 900 |
|---|
| 2026.05.19 | ₩44,598 | ₩44,638 | ₩44,520 | ₩44,520 | -0.17% | 5.3천 |
|---|
| 2026.05.18 | ₩45,105 | ₩45,105 | ₩44,952 | ₩44,952 | -0.34% | 3.4천 |
|---|
| 2026.05.15 | ₩45,118 | ₩45,118 | ₩45,037 | ₩45,037 | -0.18% | 1.8천 |
|---|
| 2026.05.14 | ₩45,972 | ₩45,972 | ₩45,838 | ₩45,852 | -0.26% | 700 |
|---|
| 2026.05.13 | ₩45,672 | ₩45,672 | ₩45,672 | ₩45,672 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,251 | ₩45,769 | ₩45,251 | ₩45,769 | +1.14% | 200 |
|---|
| 2026.05.11 | ₩46,078 | ₩46,078 | ₩46,045 | ₩46,045 | -0.07% | 700 |
|---|
| 2026.05.08 | ₩46,158 | ₩46,207 | ₩46,105 | ₩46,207 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩46,158 | ₩46,165 | ₩45,985 | ₩46,009 | -0.32% | 3.1천 |
|---|
| 2026.05.06 | ₩46,625 | ₩46,753 | ₩46,625 | ₩46,753 | +0.27% | 500 |
|---|
| 2026.05.05 | ₩45,812 | ₩45,812 | ₩45,808 | ₩45,808 | -0.01% | 300 |
|---|
| 2026.05.04 | ₩45,211 | ₩45,278 | ₩45,211 | ₩45,263 | +0.12% | 1.8천 |
|---|
| 2026.05.01 | ₩45,652 | ₩45,665 | ₩45,601 | ₩45,601 | -0.11% | 2.7천 |
|---|
| 2026.04.30 | ₩45,411 | ₩45,606 | ₩45,345 | ₩45,606 | +0.43% | 2.5천 |
|---|
| 2026.04.29 | ₩45,065 | ₩45,065 | ₩44,718 | ₩44,824 | -0.53% | 1.4천 |
|---|
| 2026.04.28 | ₩45,131 | ₩45,183 | ₩45,131 | ₩45,183 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩45,505 | ₩45,718 | ₩45,438 | ₩45,658 | +0.34% | 1.8천 |
|---|
| 2026.04.24 | ₩45,652 | ₩45,732 | ₩45,606 | ₩45,606 | -0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩45,291 | ₩45,527 | ₩45,291 | ₩45,527 | +0.52% | 100 |
|---|
| 2026.04.22 | ₩45,652 | ₩45,652 | ₩45,418 | ₩45,418 | -0.51% | 400 |
|---|
| 2026.04.21 | ₩45,738 | ₩45,738 | ₩45,505 | ₩45,575 | -0.36% | 1.2천 |
|---|
| 2026.04.20 | ₩45,790 | ₩45,876 | ₩45,790 | ₩45,876 | +0.19% | 600 |
|---|
| 2026.04.17 | ₩45,892 | ₩45,892 | ₩45,656 | ₩45,656 | -0.51% | 400 |
|---|
| 2026.04.16 | ₩44,651 | ₩44,771 | ₩44,651 | ₩44,735 | +0.19% | 1.2천 |
|---|
| 2026.04.15 | ₩44,691 | ₩44,758 | ₩44,691 | ₩44,708 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,898 | ₩44,898 | ₩44,898 | ₩44,898 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,703 | ₩44,703 | ₩44,703 | ₩44,703 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,237 | ₩44,451 | ₩44,237 | ₩44,374 | +0.31% | 1천 |
|---|
| 2026.04.08 | ₩44,117 | ₩44,357 | ₩44,037 | ₩44,216 | +0.22% | 2.4천 |
|---|
| 2026.04.07 | ₩42,757 | ₩42,957 | ₩42,757 | ₩42,939 | +0.43% | 1.8천 |
|---|
| 2026.04.06 | ₩42,677 | ₩42,874 | ₩42,543 | ₩42,874 | +0.46% | 4.3만 |
|---|
| 2026.04.02 | ₩42,930 | ₩42,930 | ₩42,690 | ₩42,690 | -0.56% | 900 |
|---|
| 2026.04.01 | ₩42,701 | ₩42,701 | ₩42,701 | ₩42,701 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,070 | ₩42,356 | ₩42,070 | ₩42,282 | +0.50% | 2.1천 |
|---|
| 2026.03.30 | ₩41,596 | ₩41,596 | ₩41,144 | ₩41,144 | -1.09% | 3.6천 |
|---|
| 2026.03.27 | ₩41,983 | ₩41,983 | ₩41,449 | ₩41,539 | -1.06% | 2.2만 |
|---|
| 2026.03.26 | ₩42,557 | ₩42,557 | ₩42,115 | ₩42,115 | -1.04% | 800 |
|---|
| 2026.03.25 | ₩42,530 | ₩42,723 | ₩42,476 | ₩42,723 | +0.45% | 1.9천 |
|---|
| 2026.03.24 | ₩41,823 | ₩42,436 | ₩41,823 | ₩42,343 | +1.24% | 1.2천 |
|---|
| 2026.03.23 | ₩42,270 | ₩42,450 | ₩42,042 | ₩42,042 | -0.54% | 4천 |
|---|
| 2026.03.20 | ₩41,663 | ₩41,729 | ₩41,325 | ₩41,325 | -0.81% | 7천 |
|---|
| 2026.03.19 | ₩41,863 | ₩42,282 | ₩41,863 | ₩42,282 | +1.00% | 3.7천 |
|---|
| 2026.03.18 | ₩42,490 | ₩42,490 | ₩42,178 | ₩42,178 | -0.73% | 500 |
|---|
| 2026.03.17 | ₩42,542 | ₩42,663 | ₩42,542 | ₩42,547 | +0.01% | 800 |
|---|
| 2026.03.16 | ₩42,340 | ₩42,390 | ₩42,224 | ₩42,224 | -0.27% | 1.3천 |
|---|
| 2026.03.13 | ₩41,938 | ₩41,956 | ₩41,903 | ₩41,926 | -0.03% | 4.8천 |
|---|
| 2026.03.12 | ₩42,350 | ₩42,350 | ₩41,991 | ₩41,991 | -0.85% | 1.3천 |
|---|
| 2026.03.11 | ₩42,802 | ₩42,802 | ₩42,802 | ₩42,802 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,368 | ₩43,477 | ₩42,895 | ₩42,895 | -1.09% | 1.5천 |
|---|
| 2026.03.09 | ₩41,836 | ₩43,101 | ₩41,836 | ₩43,101 | +3.02% | 3.8만 |
|---|
| 2026.03.06 | ₩42,810 | ₩42,890 | ₩42,714 | ₩42,714 | -0.22% | 2.3만 |
|---|
| 2026.03.05 | ₩43,811 | ₩43,811 | ₩43,680 | ₩43,680 | -0.30% | 500 |
|---|
| 2026.03.04 | ₩44,398 | ₩44,398 | ₩44,196 | ₩44,293 | -0.23% | 400 |
|---|
| 2026.03.03 | ₩44,157 | ₩44,255 | ₩44,157 | ₩44,255 | +0.22% | 4.1만 |
|---|
| 2026.03.02 | ₩44,824 | ₩45,023 | ₩44,824 | ₩45,023 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩44,598 | ₩44,623 | ₩44,598 | ₩44,623 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩44,976 | ₩44,976 | ₩44,976 | ₩44,976 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,835 | ₩44,835 | ₩44,835 | ₩44,835 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩43,984 | ₩44,188 | ₩43,984 | ₩44,188 | +0.46% | 300 |
|---|
| 2026.02.20 | ₩44,931 | ₩44,944 | ₩44,922 | ₩44,922 | -0.02% | 300 |
|---|
| 2026.02.19 | ₩44,691 | ₩44,691 | ₩44,691 | ₩44,691 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,598 | ₩44,728 | ₩44,598 | ₩44,728 | +0.29% | 500 |
|---|
| 2026.02.17 | ₩44,578 | ₩44,624 | ₩44,544 | ₩44,544 | -0.07% | 500 |
|---|
| 2026.02.13 | ₩44,463 | ₩44,463 | ₩44,463 | ₩44,463 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,067 | ₩44,067 | ₩44,067 | ₩44,067 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩44,615 | ₩44,615 | ₩44,615 | ₩44,615 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,738 | ₩44,738 | ₩44,738 | ₩44,738 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩44,538 | ₩44,798 | ₩44,538 | ₩44,759 | +0.50% | 800 |
|---|
| 2026.02.06 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,624 | ₩43,744 | ₩43,422 | ₩43,422 | -0.46% | 2.8천 |
|---|
| 2026.02.04 | ₩43,370 | ₩43,597 | ₩43,370 | ₩43,597 | +0.52% | 400 |
|---|
| 2026.02.03 | ₩43,281 | ₩43,281 | ₩43,281 | ₩43,281 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,250 | ₩43,250 | ₩43,165 | ₩43,165 | -0.20% | 1.7천 |
|---|
| 2026.01.30 | ₩42,710 | ₩42,821 | ₩42,710 | ₩42,821 | +0.26% | 300 |
|---|
| 2026.01.29 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,313 | ₩43,313 | ₩43,313 | ₩43,313 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,645 | ₩43,645 | ₩43,645 | ₩43,645 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,670 | ₩43,670 | ₩43,670 | ₩43,670 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,317 | ₩43,317 | ₩42,877 | ₩42,933 | -0.89% | 4.1천 |
|---|
| 2026.01.16 | ₩43,521 | ₩43,521 | ₩43,521 | ₩43,521 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,637 | ₩43,637 | ₩43,637 | ₩43,637 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,085 | ₩43,085 | ₩43,085 | ₩43,085 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,023 | ₩43,030 | ₩43,023 | ₩43,030 | +0.02% | 300 |
|---|
| 2026.01.12 | ₩42,965 | ₩42,965 | ₩42,965 | ₩42,965 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩42,911 | ₩42,911 | ₩42,911 | ₩42,911 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,402 | ₩42,402 | ₩42,402 | ₩42,402 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,677 | ₩42,709 | ₩42,677 | ₩42,709 | +0.08% | 800 |
|---|
| 2026.01.05 | ₩41,809 | ₩42,223 | ₩41,809 | ₩42,154 | +0.82% | 800 |
|---|
| 2026.01.02 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩41,222 | ₩41,222 | ₩41,062 | ₩41,062 | -0.39% | 400 |
|---|
| 2025.12.30 | ₩41,529 | ₩41,529 | ₩41,463 | ₩41,463 | -0.16% | 200 |
|---|
| 2025.12.29 | ₩41,543 | ₩41,676 | ₩41,543 | ₩41,607 | +0.15% | 500 |
|---|
| 2025.12.26 | ₩41,851 | ₩41,851 | ₩41,851 | ₩41,851 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,880 | ₩41,880 | ₩41,880 | ₩41,880 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩41,729 | ₩41,773 | ₩41,729 | ₩41,773 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩41,903 | ₩41,956 | ₩41,901 | ₩41,901 | -0.00% | 3.8천 |
|---|
| 2025.12.19 | ₩41,756 | ₩41,756 | ₩41,663 | ₩41,715 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩41,543 | ₩41,543 | ₩41,407 | ₩41,407 | -0.33% | 3.4천 |
|---|
| 2025.12.17 | ₩41,222 | ₩41,222 | ₩41,217 | ₩41,217 | -0.01% | 1.8천 |
|---|
| 2025.12.16 | ₩41,503 | ₩41,503 | ₩41,289 | ₩41,413 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩41,569 | ₩41,625 | ₩41,569 | ₩41,625 | +0.13% | 1.7천 |
|---|
| 2025.12.12 | ₩41,699 | ₩41,699 | ₩41,699 | ₩41,699 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩41,249 | ₩41,840 | ₩41,249 | ₩41,840 | +1.43% | 600 |
|---|
| 2025.12.09 | ₩41,054 | ₩41,054 | ₩41,054 | ₩41,054 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,249 | ₩41,249 | ₩41,065 | ₩41,065 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩41,332 | ₩41,332 | ₩41,264 | ₩41,264 | -0.16% | 800 |
|---|
| 2025.12.04 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,054 | ₩41,054 | ₩41,054 | ₩41,054 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,829 | ₩40,829 | ₩40,817 | ₩40,817 | -0.03% | 200 |
|---|
| 2025.12.01 | ₩41,089 | ₩41,089 | ₩40,914 | ₩40,914 | -0.43% | 700 |
|---|
| 2025.11.28 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,662 | ₩40,961 | ₩40,662 | ₩40,961 | +0.73% | 300 |
|---|
| 2025.11.25 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,951 | ₩39,951 | ₩39,951 | ₩39,951 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,728 | ₩39,728 | ₩39,587 | ₩39,587 | -0.36% | 2.7천 |
|---|
| 2025.11.20 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,355 | ₩39,355 | ₩39,295 | ₩39,295 | -0.15% | 100 |
|---|
| 2025.11.18 | ₩39,101 | ₩39,269 | ₩39,101 | ₩39,269 | +0.43% | 1.5만 |
|---|
| 2025.11.17 | ₩39,754 | ₩39,754 | ₩39,113 | ₩39,113 | -1.61% | 400 |
|---|
| 2025.11.14 | ₩39,635 | ₩39,824 | ₩39,582 | ₩39,824 | +0.48% | 600 |
|---|
| 2025.11.13 | ₩39,942 | ₩39,942 | ₩39,914 | ₩39,914 | -0.07% | 200 |
|---|
| 2025.11.12 | ₩40,671 | ₩40,716 | ₩40,635 | ₩40,635 | -0.09% | 1.3천 |
|---|
| 2025.11.11 | ₩40,529 | ₩40,529 | ₩40,506 | ₩40,506 | -0.06% | 200 |
|---|
| 2025.11.10 | ₩40,510 | ₩40,510 | ₩40,510 | ₩40,510 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,568 | ₩40,227 | ₩39,568 | ₩40,227 | +1.67% | 1.4천 |
|---|
| 2025.11.06 | ₩40,142 | ₩40,142 | ₩39,826 | ₩39,826 | -0.79% | 8만 |
|---|
| 2025.11.05 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,852 | ₩39,852 | ₩39,852 | ₩39,852 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,975 | ₩40,217 | ₩39,975 | ₩40,217 | +0.60% | 2.5천 |
|---|
| 2025.10.30 | ₩40,449 | ₩40,449 | ₩39,966 | ₩39,966 | -1.19% | 2.1천 |
|---|
| 2025.10.29 | ₩40,836 | ₩40,836 | ₩40,357 | ₩40,357 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩40,809 | ₩40,809 | ₩40,641 | ₩40,641 | -0.41% | 1.1천 |
|---|
| 2025.10.27 | ₩40,942 | ₩41,024 | ₩40,942 | ₩41,024 | +0.20% | 100 |
|---|
| 2025.10.24 | ₩40,982 | ₩40,982 | ₩40,870 | ₩40,870 | -0.27% | 100 |
|---|
| 2025.10.23 | ₩40,382 | ₩40,689 | ₩40,382 | ₩40,622 | +0.59% | 4.2천 |
|---|
| 2025.10.22 | ₩40,289 | ₩40,289 | ₩40,022 | ₩40,117 | -0.43% | 1.6천 |
|---|
| 2025.10.21 | ₩40,449 | ₩40,578 | ₩40,449 | ₩40,578 | +0.32% | 200 |
|---|
| 2025.10.20 | ₩40,229 | ₩40,427 | ₩40,229 | ₩40,427 | +0.49% | 300 |
|---|
| 2025.10.17 | ₩39,782 | ₩39,995 | ₩39,755 | ₩39,966 | +0.46% | 1.4천 |
|---|
| 2025.10.16 | ₩40,235 | ₩40,235 | ₩39,702 | ₩39,831 | -1.00% | 400 |
|---|
| 2025.10.15 | ₩40,355 | ₩40,369 | ₩40,305 | ₩40,305 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩39,515 | ₩40,409 | ₩39,435 | ₩40,282 | +1.94% | 7.7천 |
|---|
| 2025.10.13 | ₩39,568 | ₩39,960 | ₩39,568 | ₩39,936 | +0.93% | 1.9천 |
|---|
| 2025.10.10 | ₩40,382 | ₩40,382 | ₩39,153 | ₩39,153 | -3.04% | 1.8천 |
|---|