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 | ₩45,605 | ₩45,605 | ₩45,575 | ₩45,575 | -0.06% | 600 |
| 2026.10.08 | ₩45,110 | ₩45,368 | ₩45,110 | ₩45,368 | +0.57% | 1.1천 |
| 2026.10.07 | ₩45,185 | ₩45,185 | ₩45,185 | ₩45,185 | 0.00% | 200 |
| 2026.10.06 | ₩46,032 | ₩46,032 | ₩45,941 | ₩45,941 | -0.20% | 300 |
| 2026.10.05 | ₩45,678 | ₩45,965 | ₩45,678 | ₩45,739 | +0.13% | 600 |
| 2026.10.02 | ₩45,678 | ₩45,765 | ₩45,619 | ₩45,619 | -0.13% | 1.6천 |
| 2026.10.01 | ₩44,977 | ₩45,190 | ₩44,977 | ₩45,162 | +0.41% | 2.7천 |
| 2026.09.30 | ₩44,950 | ₩44,950 | ₩44,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,763 |
| -0.42% |
| 900 |
| 2026.09.29 | ₩44,870 | ₩44,975 | ₩44,724 | ₩44,975 | +0.24% | 5.3천 |
|---|
| 2026.09.28 | ₩44,816 | ₩45,070 | ₩44,816 | ₩44,937 | +0.27% | 1.2만 |
|---|
| 2026.09.25 | ₩45,391 | ₩45,498 | ₩45,365 | ₩45,365 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩45,110 | ₩45,418 | ₩45,110 | ₩45,205 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩45,645 | ₩45,725 | ₩45,419 | ₩45,419 | -0.49% | 3.8천 |
|---|
| 2026.09.22 | ₩45,658 | ₩45,722 | ₩45,611 | ₩45,722 | +0.14% | 1.2천 |
|---|
| 2026.09.21 | ₩45,643 | ₩45,645 | ₩45,568 | ₩45,568 | -0.16% | 2.8천 |
|---|
| 2026.09.18 | ₩45,479 | ₩45,559 | ₩45,444 | ₩45,559 | +0.18% | 1만 |
|---|
| 2026.09.17 | ₩45,798 | ₩45,818 | ₩45,698 | ₩45,706 | -0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩45,979 | ₩46,019 | ₩45,455 | ₩45,455 | -1.14% | 1.4천 |
|---|
| 2026.09.15 | ₩45,698 | ₩45,792 | ₩45,698 | ₩45,703 | +0.01% | 7.5천 |
|---|
| 2026.09.14 | ₩46,059 | ₩46,112 | ₩45,885 | ₩45,906 | -0.33% | 6.8천 |
|---|
| 2026.09.11 | ₩46,406 | ₩46,406 | ₩46,259 | ₩46,330 | -0.16% | 2.6천 |
|---|
| 2026.09.10 | ₩46,500 | ₩46,500 | ₩45,979 | ₩45,979 | -1.12% | 3만 |
|---|
| 2026.09.09 | ₩46,486 | ₩46,580 | ₩46,426 | ₩46,446 | -0.09% | 3.8천 |
|---|
| 2026.09.08 | ₩47,139 | ₩47,221 | ₩46,962 | ₩46,962 | -0.38% | 2천 |
|---|
| 2026.09.04 | ₩47,354 | ₩47,435 | ₩47,262 | ₩47,293 | -0.13% | 1천 |
|---|
| 2026.09.03 | ₩46,847 | ₩47,161 | ₩46,780 | ₩47,161 | +0.67% | 1.7만 |
|---|
| 2026.09.02 | ₩46,593 | ₩46,900 | ₩46,593 | ₩46,740 | +0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩46,473 | ₩46,553 | ₩46,453 | ₩46,453 | -0.04% | 6.5천 |
|---|
| 2026.08.31 | ₩46,919 | ₩46,940 | ₩46,880 | ₩46,936 | +0.04% | 4.9천 |
|---|
| 2026.08.28 | ₩47,234 | ₩47,234 | ₩47,178 | ₩47,178 | -0.12% | 200 |
|---|
| 2026.08.27 | ₩47,687 | ₩47,687 | ₩47,687 | ₩47,687 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,658 | ₩47,658 | ₩47,658 | ₩47,658 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,334 | ₩47,381 | ₩47,334 | ₩47,381 | +0.10% | 200 |
|---|
| 2026.08.24 | ₩47,475 | ₩47,475 | ₩47,445 | ₩47,445 | -0.06% | 1.6천 |
|---|
| 2026.08.21 | ₩47,742 | ₩47,826 | ₩47,742 | ₩47,826 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩47,623 | ₩47,623 | ₩47,623 | ₩47,623 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,249 | ₩48,249 | ₩48,008 | ₩48,008 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩48,503 | ₩48,503 | ₩48,212 | ₩48,212 | -0.60% | 200 |
|---|
| 2026.08.17 | ₩49,024 | ₩49,024 | ₩48,947 | ₩48,947 | -0.16% | 300 |
|---|
| 2026.08.14 | ₩49,024 | ₩49,038 | ₩49,018 | ₩49,038 | +0.03% | 2천 |
|---|
| 2026.08.13 | ₩48,943 | ₩48,943 | ₩48,943 | ₩48,943 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,797 | ₩48,797 | ₩48,570 | ₩48,748 | -0.10% | 3.1천 |
|---|
| 2026.08.11 | ₩48,642 | ₩48,642 | ₩48,642 | ₩48,642 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,543 | ₩48,583 | ₩48,430 | ₩48,430 | -0.23% | 900 |
|---|
| 2026.08.07 | ₩48,585 | ₩48,664 | ₩48,585 | ₩48,636 | +0.10% | 700 |
|---|
| 2026.08.06 | ₩48,196 | ₩48,196 | ₩48,068 | ₩48,068 | -0.27% | 200 |
|---|
| 2026.08.05 | ₩48,263 | ₩48,303 | ₩48,235 | ₩48,235 | -0.06% | 1.2천 |
|---|
| 2026.08.04 | ₩48,169 | ₩48,530 | ₩48,169 | ₩48,527 | +0.74% | 700 |
|---|
| 2026.08.03 | ₩47,435 | ₩47,676 | ₩47,435 | ₩47,676 | +0.51% | 500 |
|---|
| 2026.07.31 | ₩46,780 | ₩47,216 | ₩46,741 | ₩47,216 | +0.93% | 1.2천 |
|---|
| 2026.07.30 | ₩47,178 | ₩47,178 | ₩47,178 | ₩47,178 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,927 | ₩46,927 | ₩46,796 | ₩46,796 | -0.28% | 1천 |
|---|
| 2026.07.28 | ₩47,635 | ₩47,635 | ₩47,635 | ₩47,635 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩49,024 | ₩49,024 | ₩47,236 | ₩47,549 | -3.01% | 2.2천 |
|---|
| 2026.07.24 | ₩47,429 | ₩47,429 | ₩47,429 | ₩47,429 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,167 | ₩47,301 | ₩47,134 | ₩47,134 | -0.07% | 2.3천 |
|---|
| 2026.07.22 | ₩47,408 | ₩47,408 | ₩47,314 | ₩47,322 | -0.18% | 600 |
|---|
| 2026.07.21 | ₩47,154 | ₩47,294 | ₩47,154 | ₩47,294 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩47,101 | ₩47,101 | ₩46,825 | ₩46,825 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩47,221 | ₩47,221 | ₩47,191 | ₩47,191 | -0.06% | 300 |
|---|
| 2026.07.16 | ₩47,328 | ₩47,444 | ₩47,328 | ₩47,444 | +0.25% | 600 |
|---|
| 2026.07.15 | ₩46,980 | ₩47,155 | ₩46,980 | ₩47,155 | +0.37% | 400 |
|---|
| 2026.07.14 | ₩47,141 | ₩47,167 | ₩47,141 | ₩47,167 | +0.06% | 300 |
|---|
| 2026.07.13 | ₩46,914 | ₩46,919 | ₩46,914 | ₩46,919 | +0.01% | 700 |
|---|
| 2026.07.10 | ₩47,194 | ₩47,274 | ₩47,194 | ₩47,217 | +0.05% | 1천 |
|---|
| 2026.07.09 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,406 | ₩46,685 | ₩46,406 | ₩46,685 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩47,154 | ₩47,154 | ₩47,087 | ₩47,153 | -0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩47,679 | ₩47,679 | ₩47,679 | ₩47,679 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,436 | ₩47,436 | ₩47,436 | ₩47,436 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩47,956 | ₩47,956 | ₩47,716 | ₩47,716 | -0.50% | 400 |
|---|
| 2026.06.30 | ₩47,755 | ₩48,136 | ₩47,688 | ₩48,136 | +0.80% | 900 |
|---|
| 2026.06.29 | ₩47,595 | ₩47,667 | ₩47,595 | ₩47,667 | +0.15% | 300 |
|---|
| 2026.06.26 | ₩47,555 | ₩47,596 | ₩47,555 | ₩47,596 | +0.09% | 800 |
|---|
| 2026.06.25 | ₩47,712 | ₩47,712 | ₩47,712 | ₩47,712 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,488 | ₩47,556 | ₩47,421 | ₩47,556 | +0.14% | 9.7천 |
|---|
| 2026.06.18 | ₩47,301 | ₩47,487 | ₩47,301 | ₩47,487 | +0.39% | 1.1천 |
|---|
| 2026.06.17 | ₩47,688 | ₩47,691 | ₩46,935 | ₩46,935 | -1.58% | 1.7천 |
|---|
| 2026.06.16 | ₩47,956 | ₩47,956 | ₩47,524 | ₩47,524 | -0.90% | 200 |
|---|
| 2026.06.15 | ₩48,086 | ₩48,086 | ₩47,640 | ₩47,640 | -0.93% | 1.6천 |
|---|
| 2026.06.12 | ₩47,167 | ₩47,541 | ₩47,167 | ₩47,524 | +0.76% | 700 |
|---|
| 2026.06.11 | ₩46,526 | ₩47,169 | ₩46,473 | ₩47,169 | +1.38% | 600 |
|---|
| 2026.06.10 | ₩46,747 | ₩46,994 | ₩46,065 | ₩46,065 | -1.46% | 6.5천 |
|---|
| 2026.06.09 | ₩46,753 | ₩47,021 | ₩46,729 | ₩46,729 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩46,473 | ₩46,473 | ₩46,326 | ₩46,326 | -0.32% | 800 |
|---|
| 2026.06.05 | ₩46,634 | ₩46,673 | ₩46,192 | ₩46,214 | -0.90% | 1.6천 |
|---|
| 2026.06.04 | ₩47,061 | ₩47,061 | ₩47,061 | ₩47,061 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,900 | ₩46,904 | ₩46,900 | ₩46,904 | +0.01% | 200 |
|---|
| 2026.06.02 | ₩46,700 | ₩46,862 | ₩46,700 | ₩46,862 | +0.35% | 400 |
|---|
| 2026.06.01 | ₩46,513 | ₩46,513 | ₩46,417 | ₩46,417 | -0.21% | 300 |
|---|
| 2026.05.29 | ₩46,446 | ₩46,506 | ₩46,446 | ₩46,506 | +0.13% | 200 |
|---|
| 2026.05.28 | ₩46,259 | ₩46,500 | ₩46,259 | ₩46,500 | +0.52% | 100 |
|---|
| 2026.05.27 | ₩46,506 | ₩46,506 | ₩46,506 | ₩46,506 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,636 | ₩46,636 | ₩46,636 | ₩46,636 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩45,908 | ₩45,908 | ₩45,908 | ₩45,908 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,110 | ₩45,552 | ₩45,110 | ₩45,552 | +0.98% | 900 |
|---|
| 2026.05.20 | ₩45,444 | ₩45,471 | ₩45,431 | ₩45,431 | -0.03% | 900 |
|---|
| 2026.05.19 | ₩44,656 | ₩44,696 | ₩44,579 | ₩44,579 | -0.17% | 5.3천 |
|---|
| 2026.05.18 | ₩45,164 | ₩45,164 | ₩45,011 | ₩45,011 | -0.34% | 3.4천 |
|---|
| 2026.05.15 | ₩45,177 | ₩45,177 | ₩45,096 | ₩45,096 | -0.18% | 1.8천 |
|---|
| 2026.05.14 | ₩46,032 | ₩46,032 | ₩45,898 | ₩45,912 | -0.26% | 700 |
|---|
| 2026.05.13 | ₩45,731 | ₩45,731 | ₩45,731 | ₩45,731 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,311 | ₩45,829 | ₩45,311 | ₩45,829 | +1.14% | 200 |
|---|
| 2026.05.11 | ₩46,139 | ₩46,139 | ₩46,105 | ₩46,105 | -0.07% | 700 |
|---|
| 2026.05.08 | ₩46,219 | ₩46,267 | ₩46,166 | ₩46,267 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩46,219 | ₩46,226 | ₩46,045 | ₩46,069 | -0.32% | 3.1천 |
|---|
| 2026.05.06 | ₩46,687 | ₩46,815 | ₩46,687 | ₩46,815 | +0.27% | 500 |
|---|
| 2026.05.05 | ₩45,872 | ₩45,872 | ₩45,868 | ₩45,868 | -0.01% | 300 |
|---|
| 2026.05.04 | ₩45,271 | ₩45,337 | ₩45,271 | ₩45,323 | +0.12% | 1.8천 |
|---|
| 2026.05.01 | ₩45,711 | ₩45,725 | ₩45,661 | ₩45,661 | -0.11% | 2.7천 |
|---|
| 2026.04.30 | ₩45,471 | ₩45,666 | ₩45,404 | ₩45,666 | +0.43% | 2.5천 |
|---|
| 2026.04.29 | ₩45,124 | ₩45,124 | ₩44,776 | ₩44,883 | -0.53% | 1.4천 |
|---|
| 2026.04.28 | ₩45,190 | ₩45,243 | ₩45,190 | ₩45,243 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩45,564 | ₩45,778 | ₩45,498 | ₩45,718 | +0.34% | 1.8천 |
|---|
| 2026.04.24 | ₩45,711 | ₩45,792 | ₩45,666 | ₩45,666 | -0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩45,351 | ₩45,587 | ₩45,351 | ₩45,587 | +0.52% | 100 |
|---|
| 2026.04.22 | ₩45,711 | ₩45,711 | ₩45,478 | ₩45,478 | -0.51% | 400 |
|---|
| 2026.04.21 | ₩45,798 | ₩45,798 | ₩45,564 | ₩45,635 | -0.36% | 1.2천 |
|---|
| 2026.04.20 | ₩45,850 | ₩45,936 | ₩45,850 | ₩45,936 | +0.19% | 600 |
|---|
| 2026.04.17 | ₩45,952 | ₩45,952 | ₩45,715 | ₩45,715 | -0.51% | 400 |
|---|
| 2026.04.16 | ₩44,710 | ₩44,830 | ₩44,710 | ₩44,794 | +0.19% | 1.2천 |
|---|
| 2026.04.15 | ₩44,750 | ₩44,816 | ₩44,750 | ₩44,767 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,957 | ₩44,957 | ₩44,957 | ₩44,957 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,305 | ₩44,305 | ₩44,305 | ₩44,305 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,295 | ₩44,509 | ₩44,295 | ₩44,432 | +0.31% | 1천 |
|---|
| 2026.04.08 | ₩44,175 | ₩44,416 | ₩44,095 | ₩44,274 | +0.22% | 2.4천 |
|---|
| 2026.04.07 | ₩42,813 | ₩43,013 | ₩42,813 | ₩42,996 | +0.43% | 1.8천 |
|---|
| 2026.04.06 | ₩42,733 | ₩42,930 | ₩42,599 | ₩42,930 | +0.46% | 4.3만 |
|---|
| 2026.04.02 | ₩42,986 | ₩42,986 | ₩42,746 | ₩42,746 | -0.56% | 900 |
|---|
| 2026.04.01 | ₩42,757 | ₩42,757 | ₩42,757 | ₩42,757 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,125 | ₩42,412 | ₩42,125 | ₩42,337 | +0.50% | 2.1천 |
|---|
| 2026.03.30 | ₩41,651 | ₩41,651 | ₩41,198 | ₩41,198 | -1.09% | 3.6천 |
|---|
| 2026.03.27 | ₩42,038 | ₩42,038 | ₩41,504 | ₩41,593 | -1.06% | 2.2만 |
|---|
| 2026.03.26 | ₩42,612 | ₩42,612 | ₩42,170 | ₩42,170 | -1.04% | 800 |
|---|
| 2026.03.25 | ₩42,586 | ₩42,779 | ₩42,532 | ₩42,779 | +0.45% | 1.9천 |
|---|
| 2026.03.24 | ₩41,878 | ₩42,492 | ₩41,878 | ₩42,399 | +1.24% | 1.2천 |
|---|
| 2026.03.23 | ₩42,325 | ₩42,505 | ₩42,097 | ₩42,097 | -0.54% | 4천 |
|---|
| 2026.03.20 | ₩41,717 | ₩41,784 | ₩41,379 | ₩41,379 | -0.81% | 7천 |
|---|
| 2026.03.19 | ₩41,918 | ₩42,337 | ₩41,918 | ₩42,337 | +1.00% | 3.7천 |
|---|
| 2026.03.18 | ₩42,546 | ₩42,546 | ₩42,233 | ₩42,233 | -0.73% | 500 |
|---|
| 2026.03.17 | ₩42,598 | ₩42,719 | ₩42,598 | ₩42,603 | +0.01% | 800 |
|---|
| 2026.03.16 | ₩42,396 | ₩42,445 | ₩42,280 | ₩42,280 | -0.27% | 1.3천 |
|---|
| 2026.03.13 | ₩41,993 | ₩42,011 | ₩41,958 | ₩41,981 | -0.03% | 4.8천 |
|---|
| 2026.03.12 | ₩42,405 | ₩42,405 | ₩42,046 | ₩42,046 | -0.85% | 1.3천 |
|---|
| 2026.03.11 | ₩42,858 | ₩42,858 | ₩42,858 | ₩42,858 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,425 | ₩43,534 | ₩42,952 | ₩42,952 | -1.09% | 1.5천 |
|---|
| 2026.03.09 | ₩41,891 | ₩43,157 | ₩41,891 | ₩43,157 | +3.02% | 3.8만 |
|---|
| 2026.03.06 | ₩42,866 | ₩42,946 | ₩42,770 | ₩42,770 | -0.22% | 2.3만 |
|---|
| 2026.03.05 | ₩43,868 | ₩43,868 | ₩43,737 | ₩43,737 | -0.30% | 500 |
|---|
| 2026.03.04 | ₩44,456 | ₩44,456 | ₩44,254 | ₩44,352 | -0.23% | 400 |
|---|
| 2026.03.03 | ₩44,215 | ₩44,313 | ₩44,215 | ₩44,313 | +0.22% | 4.1만 |
|---|
| 2026.03.02 | ₩44,883 | ₩45,082 | ₩44,883 | ₩45,082 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩44,656 | ₩44,682 | ₩44,656 | ₩44,682 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩45,035 | ₩45,035 | ₩45,035 | ₩45,035 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,894 | ₩44,894 | ₩44,894 | ₩44,894 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,042 | ₩44,246 | ₩44,042 | ₩44,246 | +0.46% | 300 |
|---|
| 2026.02.20 | ₩44,990 | ₩45,003 | ₩44,981 | ₩44,981 | -0.02% | 300 |
|---|
| 2026.02.19 | ₩44,750 | ₩44,750 | ₩44,750 | ₩44,750 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,656 | ₩44,787 | ₩44,656 | ₩44,787 | +0.29% | 500 |
|---|
| 2026.02.17 | ₩44,636 | ₩44,683 | ₩44,603 | ₩44,603 | -0.07% | 500 |
|---|
| 2026.02.13 | ₩44,521 | ₩44,521 | ₩44,521 | ₩44,521 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩44,673 | ₩44,673 | ₩44,673 | ₩44,673 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,796 | ₩44,796 | ₩44,796 | ₩44,796 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩44,596 | ₩44,857 | ₩44,596 | ₩44,818 | +0.50% | 800 |
|---|
| 2026.02.06 | ₩44,822 | ₩44,822 | ₩44,822 | ₩44,822 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,681 | ₩43,801 | ₩43,479 | ₩43,479 | -0.46% | 2.8천 |
|---|
| 2026.02.04 | ₩43,427 | ₩43,654 | ₩43,427 | ₩43,654 | +0.52% | 400 |
|---|
| 2026.02.03 | ₩43,338 | ₩43,338 | ₩43,338 | ₩43,338 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,307 | ₩43,307 | ₩43,221 | ₩43,221 | -0.20% | 1.7천 |
|---|
| 2026.01.30 | ₩42,766 | ₩42,877 | ₩42,766 | ₩42,877 | +0.26% | 300 |
|---|
| 2026.01.29 | ₩43,212 | ₩43,212 | ₩43,212 | ₩43,212 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,292 | ₩43,292 | ₩43,292 | ₩43,292 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩43,370 | ₩43,370 | ₩43,370 | ₩43,370 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,275 | ₩43,275 | ₩43,275 | ₩43,275 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,702 | ₩43,702 | ₩43,702 | ₩43,702 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,728 | ₩43,728 | ₩43,728 | ₩43,728 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,374 | ₩43,374 | ₩42,933 | ₩42,989 | -0.89% | 4.1천 |
|---|
| 2026.01.16 | ₩43,578 | ₩43,578 | ₩43,578 | ₩43,578 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,141 | ₩43,141 | ₩43,141 | ₩43,141 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩43,080 | ₩43,087 | ₩43,080 | ₩43,087 | +0.02% | 300 |
|---|
| 2026.01.12 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,628 | ₩42,628 | ₩42,628 | ₩42,628 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,457 | ₩42,457 | ₩42,457 | ₩42,457 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,733 | ₩42,765 | ₩42,733 | ₩42,765 | +0.08% | 800 |
|---|
| 2026.01.05 | ₩41,864 | ₩42,278 | ₩41,864 | ₩42,209 | +0.82% | 800 |
|---|
| 2026.01.02 | ₩41,618 | ₩41,618 | ₩41,618 | ₩41,618 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩41,277 | ₩41,277 | ₩41,116 | ₩41,116 | -0.39% | 400 |
|---|
| 2025.12.30 | ₩41,584 | ₩41,584 | ₩41,517 | ₩41,517 | -0.16% | 200 |
|---|
| 2025.12.29 | ₩41,597 | ₩41,731 | ₩41,597 | ₩41,661 | +0.15% | 500 |
|---|
| 2025.12.26 | ₩41,906 | ₩41,906 | ₩41,906 | ₩41,906 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩41,784 | ₩41,828 | ₩41,784 | ₩41,828 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩41,958 | ₩42,011 | ₩41,956 | ₩41,956 | -0.00% | 3.8천 |
|---|
| 2025.12.19 | ₩41,811 | ₩41,811 | ₩41,717 | ₩41,769 | -0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩41,597 | ₩41,597 | ₩41,461 | ₩41,461 | -0.33% | 3.4천 |
|---|
| 2025.12.17 | ₩41,277 | ₩41,277 | ₩41,271 | ₩41,271 | -0.01% | 1.8천 |
|---|
| 2025.12.16 | ₩41,557 | ₩41,557 | ₩41,343 | ₩41,468 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩41,624 | ₩41,680 | ₩41,624 | ₩41,680 | +0.13% | 1.7천 |
|---|
| 2025.12.12 | ₩41,753 | ₩41,753 | ₩41,753 | ₩41,753 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩41,303 | ₩41,895 | ₩41,303 | ₩41,895 | +1.43% | 600 |
|---|
| 2025.12.09 | ₩41,108 | ₩41,108 | ₩41,108 | ₩41,108 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩41,303 | ₩41,303 | ₩41,119 | ₩41,119 | -0.45% | 400 |
|---|
| 2025.12.05 | ₩41,386 | ₩41,386 | ₩41,318 | ₩41,318 | -0.16% | 800 |
|---|
| 2025.12.04 | ₩41,256 | ₩41,256 | ₩41,256 | ₩41,256 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,108 | ₩41,108 | ₩41,108 | ₩41,108 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,882 | ₩40,882 | ₩40,870 | ₩40,870 | -0.03% | 200 |
|---|
| 2025.12.01 | ₩41,143 | ₩41,143 | ₩40,968 | ₩40,968 | -0.43% | 700 |
|---|
| 2025.11.28 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,715 | ₩41,015 | ₩40,715 | ₩41,015 | +0.73% | 300 |
|---|
| 2025.11.25 | ₩40,725 | ₩40,725 | ₩40,725 | ₩40,725 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,780 | ₩39,780 | ₩39,639 | ₩39,639 | -0.36% | 2.7천 |
|---|
| 2025.11.20 | ₩38,734 | ₩38,734 | ₩38,734 | ₩38,734 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,406 | ₩39,406 | ₩39,346 | ₩39,346 | -0.15% | 100 |
|---|
| 2025.11.18 | ₩39,153 | ₩39,321 | ₩39,153 | ₩39,321 | +0.43% | 1.5만 |
|---|
| 2025.11.17 | ₩39,806 | ₩39,806 | ₩39,165 | ₩39,165 | -1.61% | 400 |
|---|
| 2025.11.14 | ₩39,687 | ₩39,877 | ₩39,633 | ₩39,877 | +0.48% | 600 |
|---|
| 2025.11.13 | ₩39,994 | ₩39,994 | ₩39,966 | ₩39,966 | -0.07% | 200 |
|---|
| 2025.11.12 | ₩40,725 | ₩40,769 | ₩40,689 | ₩40,689 | -0.09% | 1.3천 |
|---|
| 2025.11.11 | ₩40,582 | ₩40,582 | ₩40,559 | ₩40,559 | -0.06% | 200 |
|---|
| 2025.11.10 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,620 | ₩40,280 | ₩39,620 | ₩40,280 | +1.67% | 1.4천 |
|---|
| 2025.11.06 | ₩40,195 | ₩40,195 | ₩39,878 | ₩39,878 | -0.79% | 8만 |
|---|
| 2025.11.05 | ₩40,267 | ₩40,267 | ₩40,267 | ₩40,267 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,224 | ₩40,224 | ₩40,224 | ₩40,224 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,028 | ₩40,269 | ₩40,028 | ₩40,269 | +0.60% | 2.5천 |
|---|
| 2025.10.30 | ₩40,502 | ₩40,502 | ₩40,018 | ₩40,018 | -1.19% | 2.1천 |
|---|
| 2025.10.29 | ₩40,889 | ₩40,889 | ₩40,410 | ₩40,410 | -1.17% | 600 |
|---|
| 2025.10.28 | ₩40,862 | ₩40,862 | ₩40,694 | ₩40,694 | -0.41% | 1.1천 |
|---|
| 2025.10.27 | ₩40,996 | ₩41,077 | ₩40,996 | ₩41,077 | +0.20% | 100 |
|---|
| 2025.10.24 | ₩41,036 | ₩41,036 | ₩40,924 | ₩40,924 | -0.27% | 100 |
|---|
| 2025.10.23 | ₩40,435 | ₩40,742 | ₩40,435 | ₩40,675 | +0.59% | 4.2천 |
|---|
| 2025.10.22 | ₩40,341 | ₩40,341 | ₩40,074 | ₩40,169 | -0.43% | 1.6천 |
|---|
| 2025.10.21 | ₩40,502 | ₩40,631 | ₩40,502 | ₩40,631 | +0.32% | 200 |
|---|
| 2025.10.20 | ₩40,281 | ₩40,480 | ₩40,281 | ₩40,480 | +0.49% | 300 |
|---|
| 2025.10.17 | ₩39,834 | ₩40,048 | ₩39,807 | ₩40,018 | +0.46% | 1.4천 |
|---|
| 2025.10.16 | ₩40,288 | ₩40,288 | ₩39,754 | ₩39,883 | -1.00% | 400 |
|---|
| 2025.10.15 | ₩40,408 | ₩40,422 | ₩40,357 | ₩40,357 | -0.13% | 600 |
|---|
| 2025.10.14 | ₩39,567 | ₩40,462 | ₩39,487 | ₩40,335 | +1.94% | 7.7천 |
|---|
| 2025.10.13 | ₩39,620 | ₩40,013 | ₩39,620 | ₩39,989 | +0.93% | 1.9천 |
|---|
| 2025.10.10 | ₩40,435 | ₩40,435 | ₩39,205 | ₩39,205 | -3.04% | 1.8천 |
|---|