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 | ₩45,573 | ₩45,573 | ₩45,543 | ₩45,543 | -0.06% | 600 |
| 2026.10.08 | ₩45,079 | ₩45,337 | ₩45,079 | ₩45,337 | +0.57% | 1.1천 |
| 2026.10.07 | ₩45,154 | ₩45,154 | ₩45,154 | ₩45,154 | 0.00% | 200 |
| 2026.10.06 | ₩46,000 | ₩46,000 | ₩45,909 | ₩45,909 | -0.20% | 300 |
| 2026.10.05 | ₩45,646 | ₩45,933 | ₩45,646 | ₩45,708 | +0.13% | 600 |
| 2026.10.02 | ₩45,646 | ₩45,733 | ₩45,587 | ₩45,587 | -0.13% | 1.6천 |
| 2026.10.01 | ₩44,945 | ₩45,159 | ₩44,945 | ₩45,131 | +0.41% | 2.7천 |
| 2026.09.30 | ₩44,919 | ₩44,919 | ₩44,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,732 |
| -0.42% |
| 900 |
| 2026.09.29 | ₩44,839 | ₩44,944 | ₩44,693 | ₩44,944 | +0.24% | 5.3천 |
|---|
| 2026.09.28 | ₩44,785 | ₩45,039 | ₩44,785 | ₩44,905 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩45,359 | ₩45,466 | ₩45,334 | ₩45,334 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩45,079 | ₩45,386 | ₩45,079 | ₩45,174 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩45,613 | ₩45,693 | ₩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 | ₩45,612 | ₩45,613 | ₩45,537 | ₩45,537 | -0.16% | 2.8천 |
|---|
| 2026.09.18 | ₩45,447 | ₩45,527 | ₩45,413 | ₩45,527 | +0.18% | 1만 |
|---|
| 2026.09.17 | ₩45,766 | ₩45,786 | ₩45,666 | ₩45,674 | -0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩45,947 | ₩45,987 | ₩45,423 | ₩45,423 | -1.14% | 1.4천 |
|---|
| 2026.09.15 | ₩45,666 | ₩45,760 | ₩45,666 | ₩45,672 | +0.01% | 7.5천 |
|---|
| 2026.09.14 | ₩46,027 | ₩46,080 | ₩45,853 | ₩45,874 | -0.33% | 6.8천 |
|---|
| 2026.09.11 | ₩46,374 | ₩46,374 | ₩46,227 | ₩46,298 | -0.16% | 2.6천 |
|---|
| 2026.09.10 | ₩46,467 | ₩46,467 | ₩45,947 | ₩45,947 | -1.12% | 3만 |
|---|
| 2026.09.09 | ₩46,454 | ₩46,547 | ₩46,394 | ₩46,414 | -0.09% | 3.8천 |
|---|
| 2026.09.08 | ₩47,107 | ₩47,188 | ₩46,929 | ₩46,929 | -0.38% | 2천 |
|---|
| 2026.09.04 | ₩47,321 | ₩47,402 | ₩47,229 | ₩47,260 | -0.13% | 1천 |
|---|
| 2026.09.03 | ₩46,814 | ₩47,128 | ₩46,747 | ₩47,128 | +0.67% | 1.7만 |
|---|
| 2026.09.02 | ₩46,561 | ₩46,868 | ₩46,561 | ₩46,707 | +0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩46,440 | ₩46,521 | ₩46,420 | ₩46,420 | -0.04% | 6.5천 |
|---|
| 2026.08.31 | ₩46,886 | ₩46,908 | ₩46,848 | ₩46,904 | +0.04% | 4.9천 |
|---|
| 2026.08.28 | ₩47,201 | ₩47,201 | ₩47,145 | ₩47,145 | -0.12% | 200 |
|---|
| 2026.08.27 | ₩47,654 | ₩47,654 | ₩47,654 | ₩47,654 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,625 | ₩47,625 | ₩47,625 | ₩47,625 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,301 | ₩47,348 | ₩47,301 | ₩47,348 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩47,442 | ₩47,442 | ₩47,412 | ₩47,412 | -0.06% | 1.6천 |
|---|
| 2026.08.21 | ₩47,709 | ₩47,793 | ₩47,709 | ₩47,793 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩47,590 | ₩47,590 | ₩47,590 | ₩47,590 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,216 | ₩48,216 | ₩47,974 | ₩47,974 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩48,469 | ₩48,469 | ₩48,178 | ₩48,178 | -0.60% | 200 |
|---|
| 2026.08.17 | ₩48,990 | ₩48,990 | ₩48,913 | ₩48,913 | -0.16% | 300 |
|---|
| 2026.08.14 | ₩48,990 | ₩49,003 | ₩48,983 | ₩49,003 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩48,909 | ₩48,909 | ₩48,909 | ₩48,909 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,763 | ₩48,763 | ₩48,536 | ₩48,714 | -0.10% | 3.1천 |
|---|
| 2026.08.11 | ₩48,608 | ₩48,608 | ₩48,608 | ₩48,608 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,510 | ₩48,550 | ₩48,396 | ₩48,396 | -0.23% | 900 |
|---|
| 2026.08.07 | ₩48,551 | ₩48,630 | ₩48,551 | ₩48,602 | +0.10% | 700 |
|---|
| 2026.08.06 | ₩48,162 | ₩48,162 | ₩48,034 | ₩48,034 | -0.27% | 200 |
|---|
| 2026.08.05 | ₩48,229 | ₩48,269 | ₩48,201 | ₩48,201 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩48,136 | ₩48,496 | ₩48,136 | ₩48,494 | +0.74% | 700 |
|---|
| 2026.08.03 | ₩47,402 | ₩47,643 | ₩47,402 | ₩47,643 | +0.51% | 500 |
|---|
| 2026.07.31 | ₩46,747 | ₩47,183 | ₩46,709 | ₩47,183 | +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 | ₩46,764 | ₩46,764 | -0.28% | 1천 |
|---|
| 2026.07.28 | ₩47,602 | ₩47,602 | ₩47,602 | ₩47,602 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,990 | ₩48,990 | ₩47,203 | ₩47,516 | -3.01% | 2.2천 |
|---|
| 2026.07.24 | ₩47,396 | ₩47,396 | ₩47,396 | ₩47,396 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,135 | ₩47,268 | ₩47,101 | ₩47,101 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩47,375 | ₩47,375 | ₩47,281 | ₩47,289 | -0.18% | 600 |
|---|
| 2026.07.21 | ₩47,121 | ₩47,261 | ₩47,121 | ₩47,261 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩47,068 | ₩47,068 | ₩46,793 | ₩46,793 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩47,188 | ₩47,188 | ₩47,159 | ₩47,159 | -0.06% | 300 |
|---|
| 2026.07.16 | ₩47,295 | ₩47,411 | ₩47,295 | ₩47,411 | +0.25% | 600 |
|---|
| 2026.07.15 | ₩46,948 | ₩47,123 | ₩46,948 | ₩47,123 | +0.37% | 400 |
|---|
| 2026.07.14 | ₩47,108 | ₩47,135 | ₩47,108 | ₩47,135 | +0.06% | 300 |
|---|
| 2026.07.13 | ₩46,881 | ₩46,886 | ₩46,881 | ₩46,886 | +0.01% | 700 |
|---|
| 2026.07.10 | ₩47,161 | ₩47,241 | ₩47,161 | ₩47,184 | +0.05% | 1천 |
|---|
| 2026.07.09 | ₩47,191 | ₩47,191 | ₩47,191 | ₩47,191 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,374 | ₩46,653 | ₩46,374 | ₩46,653 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩47,121 | ₩47,121 | ₩47,055 | ₩47,120 | -0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩47,646 | ₩47,646 | ₩47,646 | ₩47,646 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩47,922 | ₩47,922 | ₩47,683 | ₩47,683 | -0.50% | 400 |
|---|
| 2026.06.30 | ₩47,722 | ₩48,102 | ₩47,655 | ₩48,102 | +0.80% | 900 |
|---|
| 2026.06.29 | ₩47,562 | ₩47,634 | ₩47,562 | ₩47,634 | +0.15% | 300 |
|---|
| 2026.06.26 | ₩47,522 | ₩47,563 | ₩47,522 | ₩47,563 | +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 | ₩47,087 | ₩47,087 | ₩47,087 | ₩47,087 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,455 | ₩47,523 | ₩47,388 | ₩47,523 | +0.14% | 9.7천 |
|---|
| 2026.06.18 | ₩47,268 | ₩47,454 | ₩47,268 | ₩47,454 | +0.39% | 1.1천 |
|---|
| 2026.06.17 | ₩47,655 | ₩47,658 | ₩46,902 | ₩46,902 | -1.58% | 1.7천 |
|---|
| 2026.06.16 | ₩47,922 | ₩47,922 | ₩47,491 | ₩47,491 | -0.90% | 200 |
|---|
| 2026.06.15 | ₩48,053 | ₩48,053 | ₩47,607 | ₩47,607 | -0.93% | 1.6천 |
|---|
| 2026.06.12 | ₩47,135 | ₩47,508 | ₩47,135 | ₩47,491 | +0.76% | 700 |
|---|
| 2026.06.11 | ₩46,494 | ₩47,136 | ₩46,440 | ₩47,136 | +1.38% | 600 |
|---|
| 2026.06.10 | ₩46,714 | ₩46,961 | ₩46,033 | ₩46,033 | -1.46% | 6.5천 |
|---|
| 2026.06.09 | ₩46,721 | ₩46,988 | ₩46,697 | ₩46,697 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩46,440 | ₩46,440 | ₩46,294 | ₩46,294 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩46,602 | ₩46,641 | ₩46,160 | ₩46,182 | -0.90% | 1.6천 |
|---|
| 2026.06.04 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,868 | ₩46,872 | ₩46,868 | ₩46,872 | +0.01% | 200 |
|---|
| 2026.06.02 | ₩46,667 | ₩46,829 | ₩46,667 | ₩46,829 | +0.35% | 400 |
|---|
| 2026.06.01 | ₩46,481 | ₩46,481 | ₩46,384 | ₩46,384 | -0.21% | 300 |
|---|
| 2026.05.29 | ₩46,414 | ₩46,474 | ₩46,414 | ₩46,474 | +0.13% | 200 |
|---|
| 2026.05.28 | ₩46,227 | ₩46,467 | ₩46,227 | ₩46,467 | +0.52% | 100 |
|---|
| 2026.05.27 | ₩46,474 | ₩46,474 | ₩46,474 | ₩46,474 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,603 | ₩46,603 | ₩46,603 | ₩46,603 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩45,876 | ₩45,876 | ₩45,876 | ₩45,876 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,079 | ₩45,521 | ₩45,079 | ₩45,521 | +0.98% | 900 |
|---|
| 2026.05.20 | ₩45,413 | ₩45,439 | ₩45,399 | ₩45,399 | -0.03% | 900 |
|---|
| 2026.05.19 | ₩44,625 | ₩44,665 | ₩44,548 | ₩44,548 | -0.17% | 5.3천 |
|---|
| 2026.05.18 | ₩45,132 | ₩45,132 | ₩44,980 | ₩44,980 | -0.34% | 3.4천 |
|---|
| 2026.05.15 | ₩45,146 | ₩45,146 | ₩45,064 | ₩45,064 | -0.18% | 1.8천 |
|---|
| 2026.05.14 | ₩46,000 | ₩46,000 | ₩45,866 | ₩45,880 | -0.26% | 700 |
|---|
| 2026.05.13 | ₩45,700 | ₩45,700 | ₩45,700 | ₩45,700 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,279 | ₩45,797 | ₩45,279 | ₩45,797 | +1.14% | 200 |
|---|
| 2026.05.11 | ₩46,107 | ₩46,107 | ₩46,073 | ₩46,073 | -0.07% | 700 |
|---|
| 2026.05.08 | ₩46,187 | ₩46,235 | ₩46,133 | ₩46,235 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩46,187 | ₩46,194 | ₩46,013 | ₩46,037 | -0.32% | 3.1천 |
|---|
| 2026.05.06 | ₩46,654 | ₩46,782 | ₩46,654 | ₩46,782 | +0.27% | 500 |
|---|
| 2026.05.05 | ₩45,840 | ₩45,840 | ₩45,836 | ₩45,836 | -0.01% | 300 |
|---|
| 2026.05.04 | ₩45,239 | ₩45,306 | ₩45,239 | ₩45,291 | +0.12% | 1.8천 |
|---|
| 2026.05.01 | ₩45,680 | ₩45,693 | ₩45,629 | ₩45,629 | -0.11% | 2.7천 |
|---|
| 2026.04.30 | ₩45,439 | ₩45,634 | ₩45,373 | ₩45,634 | +0.43% | 2.5천 |
|---|
| 2026.04.29 | ₩45,092 | ₩45,092 | ₩44,745 | ₩44,852 | -0.53% | 1.4천 |
|---|
| 2026.04.28 | ₩45,159 | ₩45,211 | ₩45,159 | ₩45,211 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩45,533 | ₩45,746 | ₩45,466 | ₩45,686 | +0.34% | 1.8천 |
|---|
| 2026.04.24 | ₩45,680 | ₩45,760 | ₩45,634 | ₩45,634 | -0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩45,319 | ₩45,555 | ₩45,319 | ₩45,555 | +0.52% | 100 |
|---|
| 2026.04.22 | ₩45,680 | ₩45,680 | ₩45,446 | ₩45,446 | -0.51% | 400 |
|---|
| 2026.04.21 | ₩45,766 | ₩45,766 | ₩45,533 | ₩45,604 | -0.36% | 1.2천 |
|---|
| 2026.04.20 | ₩45,818 | ₩45,904 | ₩45,818 | ₩45,904 | +0.19% | 600 |
|---|
| 2026.04.17 | ₩45,920 | ₩45,920 | ₩45,684 | ₩45,684 | -0.51% | 400 |
|---|
| 2026.04.16 | ₩44,678 | ₩44,799 | ₩44,678 | ₩44,763 | +0.19% | 1.2천 |
|---|
| 2026.04.15 | ₩44,718 | ₩44,785 | ₩44,718 | ₩44,736 | +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 | ₩44,274 | ₩44,274 | ₩44,274 | ₩44,274 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,265 | ₩44,478 | ₩44,265 | ₩44,401 | +0.31% | 1천 |
|---|
| 2026.04.08 | ₩44,144 | ₩44,385 | ₩44,064 | ₩44,243 | +0.22% | 2.4천 |
|---|
| 2026.04.07 | ₩42,783 | ₩42,983 | ₩42,783 | ₩42,966 | +0.43% | 1.8천 |
|---|
| 2026.04.06 | ₩42,703 | ₩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 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,095 | ₩42,382 | ₩42,095 | ₩42,308 | +0.50% | 2.1천 |
|---|
| 2026.03.30 | ₩41,622 | ₩41,622 | ₩41,169 | ₩41,169 | -1.09% | 3.6천 |
|---|
| 2026.03.27 | ₩42,009 | ₩42,009 | ₩41,475 | ₩41,564 | -1.06% | 2.2만 |
|---|
| 2026.03.26 | ₩42,583 | ₩42,583 | ₩42,141 | ₩42,141 | -1.04% | 800 |
|---|
| 2026.03.25 | ₩42,556 | ₩42,750 | ₩42,503 | ₩42,750 | +0.45% | 1.9천 |
|---|
| 2026.03.24 | ₩41,848 | ₩42,463 | ₩41,848 | ₩42,369 | +1.24% | 1.2천 |
|---|
| 2026.03.23 | ₩42,296 | ₩42,476 | ₩42,067 | ₩42,067 | -0.54% | 4천 |
|---|
| 2026.03.20 | ₩41,688 | ₩41,755 | ₩41,351 | ₩41,351 | -0.81% | 7천 |
|---|
| 2026.03.19 | ₩41,889 | ₩42,308 | ₩41,889 | ₩42,308 | +1.00% | 3.7천 |
|---|
| 2026.03.18 | ₩42,516 | ₩42,516 | ₩42,204 | ₩42,204 | -0.73% | 500 |
|---|
| 2026.03.17 | ₩42,568 | ₩42,689 | ₩42,568 | ₩42,573 | +0.01% | 800 |
|---|
| 2026.03.16 | ₩42,366 | ₩42,416 | ₩42,250 | ₩42,250 | -0.27% | 1.3천 |
|---|
| 2026.03.13 | ₩41,963 | ₩41,982 | ₩41,929 | ₩41,951 | -0.03% | 4.8천 |
|---|
| 2026.03.12 | ₩42,376 | ₩42,376 | ₩42,017 | ₩42,017 | -0.85% | 1.3천 |
|---|
| 2026.03.11 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,394 | ₩43,504 | ₩42,922 | ₩42,922 | -1.09% | 1.5천 |
|---|
| 2026.03.09 | ₩41,862 | ₩43,127 | ₩41,862 | ₩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 | ₩43,707 | ₩43,707 | -0.30% | 500 |
|---|
| 2026.03.04 | ₩44,425 | ₩44,425 | ₩44,223 | ₩44,321 | -0.23% | 400 |
|---|
| 2026.03.03 | ₩44,185 | ₩44,282 | ₩44,185 | ₩44,282 | +0.22% | 4.1만 |
|---|
| 2026.03.02 | ₩44,852 | ₩45,051 | ₩44,852 | ₩45,051 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩44,625 | ₩44,650 | ₩44,625 | ₩44,650 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩45,004 | ₩45,004 | ₩45,004 | ₩45,004 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,863 | ₩44,863 | ₩44,863 | ₩44,863 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,669 | ₩44,669 | ₩44,669 | ₩44,669 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,011 | ₩44,215 | ₩44,011 | ₩44,215 | +0.46% | 300 |
|---|
| 2026.02.20 | ₩44,959 | ₩44,972 | ₩44,949 | ₩44,949 | -0.02% | 300 |
|---|
| 2026.02.19 | ₩44,718 | ₩44,718 | ₩44,718 | ₩44,718 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,625 | ₩44,756 | ₩44,625 | ₩44,756 | +0.29% | 500 |
|---|
| 2026.02.17 | ₩44,605 | ₩44,652 | ₩44,572 | ₩44,572 | -0.07% | 500 |
|---|
| 2026.02.13 | ₩44,490 | ₩44,490 | ₩44,490 | ₩44,490 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,094 | ₩44,094 | ₩44,094 | ₩44,094 | 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 | ₩44,565 | ₩44,825 | ₩44,565 | ₩44,787 | +0.50% | 800 |
|---|
| 2026.02.06 | ₩44,791 | ₩44,791 | ₩44,791 | ₩44,791 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,651 | ₩43,771 | ₩43,449 | ₩43,449 | -0.46% | 2.8천 |
|---|
| 2026.02.04 | ₩43,397 | ₩43,624 | ₩43,397 | ₩43,624 | +0.52% | 400 |
|---|
| 2026.02.03 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,277 | ₩43,277 | ₩43,191 | ₩43,191 | -0.20% | 1.7천 |
|---|
| 2026.01.30 | ₩42,736 | ₩42,847 | ₩42,736 | ₩42,847 | +0.26% | 300 |
|---|
| 2026.01.29 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,262 | ₩43,262 | ₩43,262 | ₩43,262 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,340 | ₩43,340 | ₩43,340 | ₩43,340 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,245 | ₩43,245 | ₩43,245 | ₩43,245 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,672 | ₩43,672 | ₩43,672 | ₩43,672 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,344 | ₩43,344 | ₩42,903 | ₩42,959 | -0.89% | 4.1천 |
|---|
| 2026.01.16 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,664 | ₩43,664 | ₩43,664 | ₩43,664 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,050 | ₩43,057 | ₩43,050 | ₩43,057 | +0.02% | 300 |
|---|
| 2026.01.12 | ₩42,991 | ₩42,991 | ₩42,991 | ₩42,991 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,599 | ₩42,599 | ₩42,599 | ₩42,599 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,428 | ₩42,428 | ₩42,428 | ₩42,428 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,703 | ₩42,735 | ₩42,703 | ₩42,735 | +0.08% | 800 |
|---|
| 2026.01.05 | ₩41,835 | ₩42,249 | ₩41,835 | ₩42,180 | +0.82% | 800 |
|---|
| 2026.01.02 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩41,248 | ₩41,248 | ₩41,088 | ₩41,088 | -0.39% | 400 |
|---|
| 2025.12.30 | ₩41,555 | ₩41,555 | ₩41,488 | ₩41,488 | -0.16% | 200 |
|---|
| 2025.12.29 | ₩41,568 | ₩41,702 | ₩41,568 | ₩41,632 | +0.15% | 500 |
|---|
| 2025.12.26 | ₩41,877 | ₩41,877 | ₩41,877 | ₩41,877 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,906 | ₩41,906 | ₩41,906 | ₩41,906 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩41,755 | ₩41,799 | ₩41,755 | ₩41,799 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩41,929 | ₩41,982 | ₩41,927 | ₩41,927 | -0.00% | 3.8천 |
|---|
| 2025.12.19 | ₩41,782 | ₩41,782 | ₩41,688 | ₩41,740 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩41,568 | ₩41,568 | ₩41,432 | ₩41,432 | -0.33% | 3.4천 |
|---|
| 2025.12.17 | ₩41,248 | ₩41,248 | ₩41,242 | ₩41,242 | -0.01% | 1.8천 |
|---|
| 2025.12.16 | ₩41,528 | ₩41,528 | ₩41,315 | ₩41,439 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩41,595 | ₩41,651 | ₩41,595 | ₩41,651 | +0.13% | 1.7천 |
|---|
| 2025.12.12 | ₩41,724 | ₩41,724 | ₩41,724 | ₩41,724 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,253 | ₩42,253 | ₩42,253 | ₩42,253 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩41,274 | ₩41,866 | ₩41,274 | ₩41,866 | +1.43% | 600 |
|---|
| 2025.12.09 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 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 | ₩41,228 | ₩41,228 | ₩41,228 | ₩41,228 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,854 | ₩40,854 | ₩40,842 | ₩40,842 | -0.03% | 200 |
|---|
| 2025.12.01 | ₩41,114 | ₩41,114 | ₩40,939 | ₩40,939 | -0.43% | 700 |
|---|
| 2025.11.28 | ₩41,164 | ₩41,164 | ₩41,164 | ₩41,164 | 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 | ₩39,976 | ₩39,976 | ₩39,976 | ₩39,976 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,753 | ₩39,753 | ₩39,611 | ₩39,611 | -0.36% | 2.7천 |
|---|
| 2025.11.20 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,379 | ₩39,379 | ₩39,319 | ₩39,319 | -0.15% | 100 |
|---|
| 2025.11.18 | ₩39,125 | ₩39,294 | ₩39,125 | ₩39,294 | +0.43% | 1.5만 |
|---|
| 2025.11.17 | ₩39,778 | ₩39,778 | ₩39,137 | ₩39,137 | -1.61% | 400 |
|---|
| 2025.11.14 | ₩39,659 | ₩39,849 | ₩39,606 | ₩39,849 | +0.48% | 600 |
|---|
| 2025.11.13 | ₩39,966 | ₩39,966 | ₩39,938 | ₩39,938 | -0.07% | 200 |
|---|
| 2025.11.12 | ₩40,696 | ₩40,741 | ₩40,660 | ₩40,660 | -0.09% | 1.3천 |
|---|
| 2025.11.11 | ₩40,554 | ₩40,554 | ₩40,531 | ₩40,531 | -0.06% | 200 |
|---|
| 2025.11.10 | ₩40,535 | ₩40,535 | ₩40,535 | ₩40,535 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,593 | ₩40,252 | ₩39,593 | ₩40,252 | +1.67% | 1.4천 |
|---|
| 2025.11.06 | ₩40,167 | ₩40,167 | ₩39,850 | ₩39,850 | -0.79% | 8만 |
|---|
| 2025.11.05 | ₩40,239 | ₩40,239 | ₩40,239 | ₩40,239 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,877 | ₩39,877 | ₩39,877 | ₩39,877 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,000 | ₩40,241 | ₩40,000 | ₩40,241 | +0.60% | 2.5천 |
|---|
| 2025.10.30 | ₩40,474 | ₩40,474 | ₩39,990 | ₩39,990 | -1.19% | 2.1천 |
|---|
| 2025.10.29 | ₩40,861 | ₩40,861 | ₩40,381 | ₩40,381 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩40,834 | ₩40,834 | ₩40,666 | ₩40,666 | -0.41% | 1.1천 |
|---|
| 2025.10.27 | ₩40,967 | ₩41,049 | ₩40,967 | ₩41,049 | +0.20% | 100 |
|---|
| 2025.10.24 | ₩41,008 | ₩41,008 | ₩40,895 | ₩40,895 | -0.27% | 100 |
|---|
| 2025.10.23 | ₩40,407 | ₩40,714 | ₩40,407 | ₩40,647 | +0.59% | 4.2천 |
|---|
| 2025.10.22 | ₩40,313 | ₩40,313 | ₩40,046 | ₩40,141 | -0.43% | 1.6천 |
|---|
| 2025.10.21 | ₩40,474 | ₩40,603 | ₩40,474 | ₩40,603 | +0.32% | 200 |
|---|
| 2025.10.20 | ₩40,253 | ₩40,452 | ₩40,253 | ₩40,452 | +0.49% | 300 |
|---|
| 2025.10.17 | ₩39,806 | ₩40,020 | ₩39,779 | ₩39,990 | +0.46% | 1.4천 |
|---|
| 2025.10.16 | ₩40,260 | ₩40,260 | ₩39,726 | ₩39,856 | -1.00% | 400 |
|---|
| 2025.10.15 | ₩40,380 | ₩40,393 | ₩40,329 | ₩40,329 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩39,539 | ₩40,434 | ₩39,459 | ₩40,307 | +1.94% | 7.7천 |
|---|
| 2025.10.13 | ₩39,593 | ₩39,985 | ₩39,593 | ₩39,961 | +0.93% | 1.9천 |
|---|
| 2025.10.10 | ₩40,407 | ₩40,407 | ₩39,177 | ₩39,177 | -3.04% | 1.8천 |
|---|