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 | ₩45,546 | ₩45,546 | ₩45,516 | ₩45,516 | -0.06% | 600 |
| 2026.10.08 | ₩45,052 | ₩45,310 | ₩45,052 | ₩45,310 | +0.57% | 1.1천 |
| 2026.10.07 | ₩45,127 | ₩45,127 | ₩45,127 | ₩45,127 | 0.00% | 200 |
| 2026.10.06 | ₩45,973 | ₩45,973 | ₩45,882 | ₩45,882 | -0.20% | 300 |
| 2026.10.05 | ₩45,619 | ₩45,906 | ₩45,619 | ₩45,681 | +0.13% | 600 |
| 2026.10.02 | ₩45,619 | ₩45,706 | ₩45,561 | ₩45,561 | -0.13% | 1.6천 |
| 2026.10.01 | ₩44,919 | ₩45,132 | ₩44,919 | ₩45,104 | +0.41% | 2.7천 |
| 2026.09.30 | ₩44,892 | ₩44,892 | ₩44,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,705 |
| -0.42% |
| 900 |
| 2026.09.29 | ₩44,812 | ₩44,917 | ₩44,667 | ₩44,917 | +0.24% | 5.3천 |
|---|
| 2026.09.28 | ₩44,759 | ₩45,012 | ₩44,759 | ₩44,879 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩45,332 | ₩45,439 | ₩45,307 | ₩45,307 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩45,052 | ₩45,359 | ₩45,052 | ₩45,147 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩45,586 | ₩45,666 | ₩45,360 | ₩45,360 | -0.49% | 3.8천 |
|---|
| 2026.09.22 | ₩45,599 | ₩45,663 | ₩45,553 | ₩45,663 | +0.14% | 1.2천 |
|---|
| 2026.09.21 | ₩45,585 | ₩45,586 | ₩45,510 | ₩45,510 | -0.16% | 2.8천 |
|---|
| 2026.09.18 | ₩45,420 | ₩45,500 | ₩45,386 | ₩45,500 | +0.18% | 1만 |
|---|
| 2026.09.17 | ₩45,739 | ₩45,759 | ₩45,639 | ₩45,647 | -0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩45,919 | ₩45,959 | ₩45,396 | ₩45,396 | -1.14% | 1.4천 |
|---|
| 2026.09.15 | ₩45,639 | ₩45,733 | ₩45,639 | ₩45,645 | +0.01% | 7.5천 |
|---|
| 2026.09.14 | ₩45,999 | ₩46,053 | ₩45,826 | ₩45,847 | -0.33% | 6.8천 |
|---|
| 2026.09.11 | ₩46,346 | ₩46,346 | ₩46,200 | ₩46,270 | -0.16% | 2.6천 |
|---|
| 2026.09.10 | ₩46,440 | ₩46,440 | ₩45,919 | ₩45,919 | -1.12% | 3만 |
|---|
| 2026.09.09 | ₩46,426 | ₩46,520 | ₩46,366 | ₩46,386 | -0.09% | 3.8천 |
|---|
| 2026.09.08 | ₩47,079 | ₩47,160 | ₩46,901 | ₩46,901 | -0.38% | 2천 |
|---|
| 2026.09.04 | ₩47,293 | ₩47,374 | ₩47,201 | ₩47,232 | -0.13% | 1천 |
|---|
| 2026.09.03 | ₩46,787 | ₩47,100 | ₩46,720 | ₩47,100 | +0.67% | 1.7만 |
|---|
| 2026.09.02 | ₩46,533 | ₩46,840 | ₩46,533 | ₩46,680 | +0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩46,413 | ₩46,493 | ₩46,393 | ₩46,393 | -0.04% | 6.5천 |
|---|
| 2026.08.31 | ₩46,859 | ₩46,880 | ₩46,820 | ₩46,876 | +0.04% | 4.9천 |
|---|
| 2026.08.28 | ₩47,173 | ₩47,173 | ₩47,117 | ₩47,117 | -0.12% | 200 |
|---|
| 2026.08.27 | ₩47,626 | ₩47,626 | ₩47,626 | ₩47,626 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,596 | ₩47,596 | ₩47,596 | ₩47,596 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,273 | ₩47,320 | ₩47,273 | ₩47,320 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩47,414 | ₩47,414 | ₩47,384 | ₩47,384 | -0.06% | 1.6천 |
|---|
| 2026.08.21 | ₩47,680 | ₩47,764 | ₩47,680 | ₩47,764 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,187 | ₩48,187 | ₩47,946 | ₩47,946 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩48,441 | ₩48,441 | ₩48,150 | ₩48,150 | -0.60% | 200 |
|---|
| 2026.08.17 | ₩48,961 | ₩48,961 | ₩48,884 | ₩48,884 | -0.16% | 300 |
|---|
| 2026.08.14 | ₩48,961 | ₩48,974 | ₩48,954 | ₩48,974 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩48,880 | ₩48,880 | ₩48,880 | ₩48,880 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,734 | ₩48,734 | ₩48,508 | ₩48,685 | -0.10% | 3.1천 |
|---|
| 2026.08.11 | ₩48,580 | ₩48,580 | ₩48,580 | ₩48,580 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,481 | ₩48,521 | ₩48,367 | ₩48,367 | -0.23% | 900 |
|---|
| 2026.08.07 | ₩48,522 | ₩48,601 | ₩48,522 | ₩48,573 | +0.10% | 700 |
|---|
| 2026.08.06 | ₩48,134 | ₩48,134 | ₩48,006 | ₩48,006 | -0.27% | 200 |
|---|
| 2026.08.05 | ₩48,201 | ₩48,241 | ₩48,173 | ₩48,173 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩48,107 | ₩48,467 | ₩48,107 | ₩48,465 | +0.74% | 700 |
|---|
| 2026.08.03 | ₩47,374 | ₩47,615 | ₩47,374 | ₩47,615 | +0.51% | 500 |
|---|
| 2026.07.31 | ₩46,720 | ₩47,155 | ₩46,681 | ₩47,155 | +0.93% | 1.2천 |
|---|
| 2026.07.30 | ₩47,117 | ₩47,117 | ₩47,117 | ₩47,117 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,867 | ₩46,867 | ₩46,736 | ₩46,736 | -0.28% | 1천 |
|---|
| 2026.07.28 | ₩47,574 | ₩47,574 | ₩47,574 | ₩47,574 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,961 | ₩48,961 | ₩47,175 | ₩47,488 | -3.01% | 2.2천 |
|---|
| 2026.07.24 | ₩47,368 | ₩47,368 | ₩47,368 | ₩47,368 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,107 | ₩47,240 | ₩47,073 | ₩47,073 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩47,347 | ₩47,347 | ₩47,253 | ₩47,261 | -0.18% | 600 |
|---|
| 2026.07.21 | ₩47,093 | ₩47,233 | ₩47,093 | ₩47,233 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩47,040 | ₩47,040 | ₩46,765 | ₩46,765 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩47,160 | ₩47,160 | ₩47,131 | ₩47,131 | -0.06% | 300 |
|---|
| 2026.07.16 | ₩47,267 | ₩47,383 | ₩47,267 | ₩47,383 | +0.25% | 600 |
|---|
| 2026.07.15 | ₩46,920 | ₩47,095 | ₩46,920 | ₩47,095 | +0.37% | 400 |
|---|
| 2026.07.14 | ₩47,080 | ₩47,107 | ₩47,080 | ₩47,107 | +0.06% | 300 |
|---|
| 2026.07.13 | ₩46,853 | ₩46,859 | ₩46,853 | ₩46,859 | +0.01% | 700 |
|---|
| 2026.07.10 | ₩47,133 | ₩47,213 | ₩47,133 | ₩47,156 | +0.05% | 1천 |
|---|
| 2026.07.09 | ₩47,163 | ₩47,163 | ₩47,163 | ₩47,163 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,346 | ₩46,625 | ₩46,346 | ₩46,625 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩47,093 | ₩47,093 | ₩47,027 | ₩47,092 | -0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩47,618 | ₩47,618 | ₩47,618 | ₩47,618 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,375 | ₩47,375 | ₩47,375 | ₩47,375 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩47,894 | ₩47,894 | ₩47,655 | ₩47,655 | -0.50% | 400 |
|---|
| 2026.06.30 | ₩47,694 | ₩48,074 | ₩47,627 | ₩48,074 | +0.80% | 900 |
|---|
| 2026.06.29 | ₩47,534 | ₩47,606 | ₩47,534 | ₩47,606 | +0.15% | 300 |
|---|
| 2026.06.26 | ₩47,494 | ₩47,535 | ₩47,494 | ₩47,535 | +0.09% | 800 |
|---|
| 2026.06.25 | ₩47,651 | ₩47,651 | ₩47,651 | ₩47,651 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,273 | ₩47,273 | ₩47,273 | ₩47,273 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩47,059 | ₩47,059 | ₩47,059 | ₩47,059 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,427 | ₩47,495 | ₩47,360 | ₩47,495 | +0.14% | 9.7천 |
|---|
| 2026.06.18 | ₩47,240 | ₩47,426 | ₩47,240 | ₩47,426 | +0.39% | 1.1천 |
|---|
| 2026.06.17 | ₩47,627 | ₩47,630 | ₩46,875 | ₩46,875 | -1.58% | 1.7천 |
|---|
| 2026.06.16 | ₩47,894 | ₩47,894 | ₩47,463 | ₩47,463 | -0.90% | 200 |
|---|
| 2026.06.15 | ₩48,025 | ₩48,025 | ₩47,579 | ₩47,579 | -0.93% | 1.6천 |
|---|
| 2026.06.12 | ₩47,107 | ₩47,480 | ₩47,107 | ₩47,463 | +0.76% | 700 |
|---|
| 2026.06.11 | ₩46,466 | ₩47,108 | ₩46,413 | ₩47,108 | +1.38% | 600 |
|---|
| 2026.06.10 | ₩46,686 | ₩46,933 | ₩46,006 | ₩46,006 | -1.46% | 6.5천 |
|---|
| 2026.06.09 | ₩46,693 | ₩46,960 | ₩46,669 | ₩46,669 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩46,413 | ₩46,413 | ₩46,266 | ₩46,266 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩46,574 | ₩46,613 | ₩46,133 | ₩46,154 | -0.90% | 1.6천 |
|---|
| 2026.06.04 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,840 | ₩46,844 | ₩46,840 | ₩46,844 | +0.01% | 200 |
|---|
| 2026.06.02 | ₩46,640 | ₩46,801 | ₩46,640 | ₩46,801 | +0.35% | 400 |
|---|
| 2026.06.01 | ₩46,453 | ₩46,453 | ₩46,357 | ₩46,357 | -0.21% | 300 |
|---|
| 2026.05.29 | ₩46,386 | ₩46,446 | ₩46,386 | ₩46,446 | +0.13% | 200 |
|---|
| 2026.05.28 | ₩46,200 | ₩46,440 | ₩46,200 | ₩46,440 | +0.52% | 100 |
|---|
| 2026.05.27 | ₩46,446 | ₩46,446 | ₩46,446 | ₩46,446 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩45,849 | ₩45,849 | ₩45,849 | ₩45,849 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,052 | ₩45,494 | ₩45,052 | ₩45,494 | +0.98% | 900 |
|---|
| 2026.05.20 | ₩45,386 | ₩45,412 | ₩45,372 | ₩45,372 | -0.03% | 900 |
|---|
| 2026.05.19 | ₩44,599 | ₩44,639 | ₩44,521 | ₩44,521 | -0.17% | 5.3천 |
|---|
| 2026.05.18 | ₩45,106 | ₩45,106 | ₩44,953 | ₩44,953 | -0.34% | 3.4천 |
|---|
| 2026.05.15 | ₩45,119 | ₩45,119 | ₩45,038 | ₩45,038 | -0.18% | 1.8천 |
|---|
| 2026.05.14 | ₩45,973 | ₩45,973 | ₩45,839 | ₩45,853 | -0.26% | 700 |
|---|
| 2026.05.13 | ₩45,673 | ₩45,673 | ₩45,673 | ₩45,673 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,252 | ₩45,770 | ₩45,252 | ₩45,770 | +1.14% | 200 |
|---|
| 2026.05.11 | ₩46,079 | ₩46,079 | ₩46,046 | ₩46,046 | -0.07% | 700 |
|---|
| 2026.05.08 | ₩46,160 | ₩46,208 | ₩46,106 | ₩46,208 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩46,160 | ₩46,166 | ₩45,986 | ₩46,010 | -0.32% | 3.1천 |
|---|
| 2026.05.06 | ₩46,626 | ₩46,755 | ₩46,626 | ₩46,755 | +0.27% | 500 |
|---|
| 2026.05.05 | ₩45,813 | ₩45,813 | ₩45,809 | ₩45,809 | -0.01% | 300 |
|---|
| 2026.05.04 | ₩45,212 | ₩45,279 | ₩45,212 | ₩45,264 | +0.12% | 1.8천 |
|---|
| 2026.05.01 | ₩45,653 | ₩45,666 | ₩45,602 | ₩45,602 | -0.11% | 2.7천 |
|---|
| 2026.04.30 | ₩45,412 | ₩45,607 | ₩45,346 | ₩45,607 | +0.43% | 2.5천 |
|---|
| 2026.04.29 | ₩45,066 | ₩45,066 | ₩44,719 | ₩44,825 | -0.53% | 1.4천 |
|---|
| 2026.04.28 | ₩45,132 | ₩45,184 | ₩45,132 | ₩45,184 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩45,506 | ₩45,719 | ₩45,439 | ₩45,659 | +0.34% | 1.8천 |
|---|
| 2026.04.24 | ₩45,653 | ₩45,733 | ₩45,607 | ₩45,607 | -0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩45,292 | ₩45,528 | ₩45,292 | ₩45,528 | +0.52% | 100 |
|---|
| 2026.04.22 | ₩45,653 | ₩45,653 | ₩45,419 | ₩45,419 | -0.51% | 400 |
|---|
| 2026.04.21 | ₩45,739 | ₩45,739 | ₩45,506 | ₩45,577 | -0.36% | 1.2천 |
|---|
| 2026.04.20 | ₩45,791 | ₩45,877 | ₩45,791 | ₩45,877 | +0.19% | 600 |
|---|
| 2026.04.17 | ₩45,893 | ₩45,893 | ₩45,657 | ₩45,657 | -0.51% | 400 |
|---|
| 2026.04.16 | ₩44,652 | ₩44,772 | ₩44,652 | ₩44,736 | +0.19% | 1.2천 |
|---|
| 2026.04.15 | ₩44,692 | ₩44,759 | ₩44,692 | ₩44,709 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,248 | ₩44,248 | ₩44,248 | ₩44,248 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,238 | ₩44,452 | ₩44,238 | ₩44,375 | +0.31% | 1천 |
|---|
| 2026.04.08 | ₩44,118 | ₩44,358 | ₩44,038 | ₩44,217 | +0.22% | 2.4천 |
|---|
| 2026.04.07 | ₩42,758 | ₩42,958 | ₩42,758 | ₩42,940 | +0.43% | 1.8천 |
|---|
| 2026.04.06 | ₩42,678 | ₩42,875 | ₩42,544 | ₩42,875 | +0.46% | 4.3만 |
|---|
| 2026.04.02 | ₩42,931 | ₩42,931 | ₩42,691 | ₩42,691 | -0.56% | 900 |
|---|
| 2026.04.01 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,071 | ₩42,357 | ₩42,071 | ₩42,283 | +0.50% | 2.1천 |
|---|
| 2026.03.30 | ₩41,597 | ₩41,597 | ₩41,145 | ₩41,145 | -1.09% | 3.6천 |
|---|
| 2026.03.27 | ₩41,984 | ₩41,984 | ₩41,450 | ₩41,540 | -1.06% | 2.2만 |
|---|
| 2026.03.26 | ₩42,557 | ₩42,557 | ₩42,116 | ₩42,116 | -1.04% | 800 |
|---|
| 2026.03.25 | ₩42,531 | ₩42,724 | ₩42,477 | ₩42,724 | +0.45% | 1.9천 |
|---|
| 2026.03.24 | ₩41,824 | ₩42,437 | ₩41,824 | ₩42,344 | +1.24% | 1.2천 |
|---|
| 2026.03.23 | ₩42,271 | ₩42,451 | ₩42,043 | ₩42,043 | -0.54% | 4천 |
|---|
| 2026.03.20 | ₩41,664 | ₩41,730 | ₩41,326 | ₩41,326 | -0.81% | 7천 |
|---|
| 2026.03.19 | ₩41,864 | ₩42,283 | ₩41,864 | ₩42,283 | +1.00% | 3.7천 |
|---|
| 2026.03.18 | ₩42,491 | ₩42,491 | ₩42,179 | ₩42,179 | -0.73% | 500 |
|---|
| 2026.03.17 | ₩42,543 | ₩42,664 | ₩42,543 | ₩42,548 | +0.01% | 800 |
|---|
| 2026.03.16 | ₩42,341 | ₩42,391 | ₩42,225 | ₩42,225 | -0.27% | 1.3천 |
|---|
| 2026.03.13 | ₩41,938 | ₩41,957 | ₩41,904 | ₩41,926 | -0.03% | 4.8천 |
|---|
| 2026.03.12 | ₩42,351 | ₩42,351 | ₩41,992 | ₩41,992 | -0.85% | 1.3천 |
|---|
| 2026.03.11 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,369 | ₩43,478 | ₩42,896 | ₩42,896 | -1.09% | 1.5천 |
|---|
| 2026.03.09 | ₩41,837 | ₩43,102 | ₩41,837 | ₩43,102 | +3.02% | 3.8만 |
|---|
| 2026.03.06 | ₩42,811 | ₩42,891 | ₩42,715 | ₩42,715 | -0.22% | 2.3만 |
|---|
| 2026.03.05 | ₩43,812 | ₩43,812 | ₩43,681 | ₩43,681 | -0.30% | 500 |
|---|
| 2026.03.04 | ₩44,399 | ₩44,399 | ₩44,197 | ₩44,294 | -0.23% | 400 |
|---|
| 2026.03.03 | ₩44,158 | ₩44,256 | ₩44,158 | ₩44,256 | +0.22% | 4.1만 |
|---|
| 2026.03.02 | ₩44,825 | ₩45,024 | ₩44,825 | ₩45,024 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩44,599 | ₩44,624 | ₩44,599 | ₩44,624 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩44,978 | ₩44,978 | ₩44,978 | ₩44,978 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,836 | ₩44,836 | ₩44,836 | ₩44,836 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩43,985 | ₩44,189 | ₩43,985 | ₩44,189 | +0.46% | 300 |
|---|
| 2026.02.20 | ₩44,932 | ₩44,945 | ₩44,923 | ₩44,923 | -0.02% | 300 |
|---|
| 2026.02.19 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,599 | ₩44,729 | ₩44,599 | ₩44,729 | +0.29% | 500 |
|---|
| 2026.02.17 | ₩44,579 | ₩44,625 | ₩44,545 | ₩44,545 | -0.07% | 500 |
|---|
| 2026.02.13 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩44,616 | ₩44,616 | ₩44,616 | ₩44,616 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩44,539 | ₩44,799 | ₩44,539 | ₩44,760 | +0.50% | 800 |
|---|
| 2026.02.06 | ₩44,764 | ₩44,764 | ₩44,764 | ₩44,764 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,625 | ₩43,745 | ₩43,423 | ₩43,423 | -0.46% | 2.8천 |
|---|
| 2026.02.04 | ₩43,371 | ₩43,598 | ₩43,371 | ₩43,598 | +0.52% | 400 |
|---|
| 2026.02.03 | ₩43,282 | ₩43,282 | ₩43,282 | ₩43,282 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,251 | ₩43,251 | ₩43,166 | ₩43,166 | -0.20% | 1.7천 |
|---|
| 2026.01.30 | ₩42,711 | ₩42,822 | ₩42,711 | ₩42,822 | +0.26% | 300 |
|---|
| 2026.01.29 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,314 | ₩43,314 | ₩43,314 | ₩43,314 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,219 | ₩43,219 | ₩43,219 | ₩43,219 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,221 | ₩43,221 | ₩43,221 | ₩43,221 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,646 | ₩43,646 | ₩43,646 | ₩43,646 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,671 | ₩43,671 | ₩43,671 | ₩43,671 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,318 | ₩43,318 | ₩42,878 | ₩42,934 | -0.89% | 4.1천 |
|---|
| 2026.01.16 | ₩43,522 | ₩43,522 | ₩43,522 | ₩43,522 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,086 | ₩43,086 | ₩43,086 | ₩43,086 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,024 | ₩43,031 | ₩43,024 | ₩43,031 | +0.02% | 300 |
|---|
| 2026.01.12 | ₩42,966 | ₩42,966 | ₩42,966 | ₩42,966 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩42,912 | ₩42,912 | ₩42,912 | ₩42,912 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,403 | ₩42,403 | ₩42,403 | ₩42,403 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,678 | ₩42,710 | ₩42,678 | ₩42,710 | +0.08% | 800 |
|---|
| 2026.01.05 | ₩41,810 | ₩42,224 | ₩41,810 | ₩42,155 | +0.82% | 800 |
|---|
| 2026.01.02 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩41,223 | ₩41,223 | ₩41,063 | ₩41,063 | -0.39% | 400 |
|---|
| 2025.12.30 | ₩41,530 | ₩41,530 | ₩41,464 | ₩41,464 | -0.16% | 200 |
|---|
| 2025.12.29 | ₩41,544 | ₩41,677 | ₩41,544 | ₩41,608 | +0.15% | 500 |
|---|
| 2025.12.26 | ₩41,852 | ₩41,852 | ₩41,852 | ₩41,852 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,881 | ₩41,881 | ₩41,881 | ₩41,881 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩41,730 | ₩41,774 | ₩41,730 | ₩41,774 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩41,904 | ₩41,957 | ₩41,902 | ₩41,902 | -0.00% | 3.8천 |
|---|
| 2025.12.19 | ₩41,757 | ₩41,757 | ₩41,664 | ₩41,716 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩41,544 | ₩41,544 | ₩41,407 | ₩41,407 | -0.33% | 3.4천 |
|---|
| 2025.12.17 | ₩41,223 | ₩41,223 | ₩41,218 | ₩41,218 | -0.01% | 1.8천 |
|---|
| 2025.12.16 | ₩41,504 | ₩41,504 | ₩41,290 | ₩41,414 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩41,570 | ₩41,626 | ₩41,570 | ₩41,626 | +0.13% | 1.7천 |
|---|
| 2025.12.12 | ₩41,700 | ₩41,700 | ₩41,700 | ₩41,700 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,228 | ₩42,228 | ₩42,228 | ₩42,228 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩41,250 | ₩41,841 | ₩41,250 | ₩41,841 | +1.43% | 600 |
|---|
| 2025.12.09 | ₩41,055 | ₩41,055 | ₩41,055 | ₩41,055 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,250 | ₩41,250 | ₩41,066 | ₩41,066 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩41,333 | ₩41,333 | ₩41,265 | ₩41,265 | -0.16% | 800 |
|---|
| 2025.12.04 | ₩41,203 | ₩41,203 | ₩41,203 | ₩41,203 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,055 | ₩41,055 | ₩41,055 | ₩41,055 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,830 | ₩40,830 | ₩40,818 | ₩40,818 | -0.03% | 200 |
|---|
| 2025.12.01 | ₩41,090 | ₩41,090 | ₩40,915 | ₩40,915 | -0.43% | 700 |
|---|
| 2025.11.28 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,663 | ₩40,962 | ₩40,663 | ₩40,962 | +0.73% | 300 |
|---|
| 2025.11.25 | ₩40,672 | ₩40,672 | ₩40,672 | ₩40,672 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,729 | ₩39,729 | ₩39,588 | ₩39,588 | -0.36% | 2.7천 |
|---|
| 2025.11.20 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,356 | ₩39,356 | ₩39,296 | ₩39,296 | -0.15% | 100 |
|---|
| 2025.11.18 | ₩39,102 | ₩39,270 | ₩39,102 | ₩39,270 | +0.43% | 1.5만 |
|---|
| 2025.11.17 | ₩39,755 | ₩39,755 | ₩39,114 | ₩39,114 | -1.61% | 400 |
|---|
| 2025.11.14 | ₩39,636 | ₩39,825 | ₩39,582 | ₩39,825 | +0.48% | 600 |
|---|
| 2025.11.13 | ₩39,943 | ₩39,943 | ₩39,915 | ₩39,915 | -0.07% | 200 |
|---|
| 2025.11.12 | ₩40,672 | ₩40,716 | ₩40,636 | ₩40,636 | -0.09% | 1.3천 |
|---|
| 2025.11.11 | ₩40,530 | ₩40,530 | ₩40,507 | ₩40,507 | -0.06% | 200 |
|---|
| 2025.11.10 | ₩40,511 | ₩40,511 | ₩40,511 | ₩40,511 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,569 | ₩40,228 | ₩39,569 | ₩40,228 | +1.67% | 1.4천 |
|---|
| 2025.11.06 | ₩40,143 | ₩40,143 | ₩39,827 | ₩39,827 | -0.79% | 8만 |
|---|
| 2025.11.05 | ₩40,215 | ₩40,215 | ₩40,215 | ₩40,215 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,976 | ₩40,217 | ₩39,976 | ₩40,217 | +0.60% | 2.5천 |
|---|
| 2025.10.30 | ₩40,450 | ₩40,450 | ₩39,967 | ₩39,967 | -1.19% | 2.1천 |
|---|
| 2025.10.29 | ₩40,836 | ₩40,836 | ₩40,358 | ₩40,358 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩40,810 | ₩40,810 | ₩40,642 | ₩40,642 | -0.41% | 1.1천 |
|---|
| 2025.10.27 | ₩40,943 | ₩41,025 | ₩40,943 | ₩41,025 | +0.20% | 100 |
|---|
| 2025.10.24 | ₩40,983 | ₩40,983 | ₩40,871 | ₩40,871 | -0.27% | 100 |
|---|
| 2025.10.23 | ₩40,383 | ₩40,690 | ₩40,383 | ₩40,623 | +0.59% | 4.2천 |
|---|
| 2025.10.22 | ₩40,290 | ₩40,290 | ₩40,023 | ₩40,117 | -0.43% | 1.6천 |
|---|
| 2025.10.21 | ₩40,450 | ₩40,579 | ₩40,450 | ₩40,579 | +0.32% | 200 |
|---|
| 2025.10.20 | ₩40,229 | ₩40,428 | ₩40,229 | ₩40,428 | +0.49% | 300 |
|---|
| 2025.10.17 | ₩39,783 | ₩39,996 | ₩39,756 | ₩39,967 | +0.46% | 1.4천 |
|---|
| 2025.10.16 | ₩40,236 | ₩40,236 | ₩39,703 | ₩39,832 | -1.00% | 400 |
|---|
| 2025.10.15 | ₩40,356 | ₩40,370 | ₩40,306 | ₩40,306 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩39,516 | ₩40,410 | ₩39,436 | ₩40,283 | +1.94% | 7.7천 |
|---|
| 2025.10.13 | ₩39,569 | ₩39,961 | ₩39,569 | ₩39,937 | +0.93% | 1.9천 |
|---|
| 2025.10.10 | ₩40,383 | ₩40,383 | ₩39,154 | ₩39,154 | -3.04% | 1.8천 |
|---|