시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap 600 QVM Multi-factor ETF 과거 주가
Invesco S&P SmallCap 600 QVM Multi-factor ETF · QVMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap 600 QVM Multi-factor ETF · QVMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,268 | ₩43,268 | ₩43,268 | ₩43,268 | 0.00% | 100 |
| 2026.10.08 | ₩43,004 | ₩43,218 | ₩43,004 | ₩43,216 | +0.49% | 1.9만 |
| 2026.10.07 | ₩43,084 | ₩43,084 | ₩43,084 | ₩43,084 | 0.00% | 100 |
| 2026.10.06 | ₩43,712 | ₩43,714 | ₩43,678 | ₩43,678 | -0.08% | 1.3천 |
| 2026.10.05 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 100 |
| 2026.10.02 | ₩42,242 | ₩43,712 | ₩42,215 | ₩43,573 | +3.15% | 1.5천 |
| 2026.10.01 | ₩43,044 | ₩43,095 | ₩43,044 | ₩43,095 | +0.12% | 500 |
| 2026.09.30 | ₩43,171 | ₩43,171 | ₩42,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,865 |
| -0.71% |
| 1.5천 |
| 2026.09.29 | ₩43,097 | ₩43,107 | ₩43,097 | ₩43,107 | +0.02% | 600 |
|---|
| 2026.09.28 | ₩43,264 | ₩43,264 | ₩43,191 | ₩43,191 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩43,544 | ₩43,544 | ₩43,544 | ₩43,544 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,672 | ₩43,672 | ₩43,418 | ₩43,418 | -0.58% | 800 |
|---|
| 2026.09.22 | ₩43,877 | ₩43,877 | ₩43,877 | ₩43,877 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,672 | ₩43,759 | ₩43,672 | ₩43,702 | +0.07% | 600 |
|---|
| 2026.09.18 | ₩43,627 | ₩43,754 | ₩43,592 | ₩43,754 | +0.29% | 8.6천 |
|---|
| 2026.09.17 | ₩44,061 | ₩44,061 | ₩43,977 | ₩43,977 | -0.19% | 500 |
|---|
| 2026.09.16 | ₩44,140 | ₩44,140 | ₩43,924 | ₩43,924 | -0.49% | 300 |
|---|
| 2026.09.15 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩44,301 | ₩44,428 | ₩44,294 | ₩44,294 | -0.02% | 600 |
|---|
| 2026.09.11 | ₩44,715 | ₩44,729 | ₩44,698 | ₩44,698 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩44,341 | ₩44,515 | ₩44,341 | ₩44,420 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩45,064 | ₩45,064 | ₩44,782 | ₩44,806 | -0.57% | 2.7천 |
|---|
| 2026.09.08 | ₩45,371 | ₩45,477 | ₩45,277 | ₩45,277 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩45,598 | ₩45,634 | ₩45,544 | ₩45,634 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩45,384 | ₩45,384 | ₩45,344 | ₩45,381 | -0.01% | 1천 |
|---|
| 2026.09.02 | ₩45,223 | ₩45,223 | ₩45,215 | ₩45,215 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩45,103 | ₩45,103 | ₩44,742 | ₩44,742 | -0.80% | 4.2천 |
|---|
| 2026.08.31 | ₩45,290 | ₩45,306 | ₩45,170 | ₩45,306 | +0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩45,638 | ₩45,638 | ₩45,638 | ₩45,638 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,427 | ₩46,427 | ₩45,852 | ₩46,031 | -0.85% | 900 |
|---|
| 2026.08.26 | ₩46,186 | ₩46,186 | ₩45,929 | ₩46,039 | -0.32% | 900 |
|---|
| 2026.08.25 | ₩45,995 | ₩45,995 | ₩45,995 | ₩45,995 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩46,106 | ₩46,241 | ₩46,106 | ₩46,241 | +0.29% | 200 |
|---|
| 2026.08.20 | ₩45,905 | ₩45,905 | ₩45,905 | ₩45,905 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,396 | ₩46,396 | ₩46,396 | ₩46,396 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,547 | ₩46,607 | ₩46,459 | ₩46,459 | -0.19% | 2.1천 |
|---|
| 2026.08.17 | ₩47,197 | ₩47,197 | ₩47,197 | ₩47,197 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,815 | ₩47,359 | ₩46,815 | ₩47,359 | +1.16% | 400 |
|---|
| 2026.08.13 | ₩47,216 | ₩47,216 | ₩47,125 | ₩47,125 | -0.19% | 200 |
|---|
| 2026.08.12 | ₩46,748 | ₩46,989 | ₩46,748 | ₩46,989 | +0.51% | 200 |
|---|
| 2026.08.11 | ₩46,895 | ₩46,895 | ₩46,746 | ₩46,746 | -0.32% | 1.2천 |
|---|
| 2026.08.10 | ₩46,561 | ₩46,594 | ₩46,561 | ₩46,561 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩46,855 | ₩46,860 | ₩46,855 | ₩46,860 | +0.01% | 500 |
|---|
| 2026.08.06 | ₩47,082 | ₩47,082 | ₩46,603 | ₩46,603 | -1.02% | 300 |
|---|
| 2026.08.05 | ₩47,350 | ₩47,350 | ₩46,922 | ₩46,922 | -0.90% | 1.5천 |
|---|
| 2026.08.04 | ₩47,283 | ₩47,323 | ₩47,283 | ₩47,323 | +0.08% | 800 |
|---|
| 2026.08.03 | ₩46,508 | ₩46,508 | ₩46,508 | ₩46,508 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,665 | ₩45,748 | ₩45,665 | ₩45,748 | +0.18% | 200 |
|---|
| 2026.07.30 | ₩45,558 | ₩45,768 | ₩45,558 | ₩45,768 | +0.46% | 200 |
|---|
| 2026.07.29 | ₩45,812 | ₩45,812 | ₩45,252 | ₩45,252 | -1.22% | 1천 |
|---|
| 2026.07.28 | ₩45,865 | ₩45,956 | ₩45,865 | ₩45,956 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩45,531 | ₩46,019 | ₩45,531 | ₩45,789 | +0.57% | 700 |
|---|
| 2026.07.24 | ₩45,932 | ₩45,946 | ₩45,548 | ₩45,548 | -0.84% | 500 |
|---|
| 2026.07.23 | ₩45,678 | ₩45,678 | ₩45,591 | ₩45,591 | -0.19% | 1.1천 |
|---|
| 2026.07.22 | ₩45,911 | ₩45,911 | ₩45,911 | ₩45,911 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,999 | ₩46,159 | ₩45,999 | ₩46,159 | +0.35% | 400 |
|---|
| 2026.07.20 | ₩45,631 | ₩45,631 | ₩45,631 | ₩45,631 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,159 | ₩46,159 | ₩45,966 | ₩45,966 | -0.42% | 2.1천 |
|---|
| 2026.07.16 | ₩46,260 | ₩46,265 | ₩46,260 | ₩46,265 | +0.01% | 300 |
|---|
| 2026.07.15 | ₩46,106 | ₩46,170 | ₩45,990 | ₩45,990 | -0.25% | 4.8천 |
|---|
| 2026.07.14 | ₩45,790 | ₩45,790 | ₩45,790 | ₩45,790 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,852 | ₩45,852 | ₩45,602 | ₩45,602 | -0.55% | 2.9천 |
|---|
| 2026.07.10 | ₩45,798 | ₩45,836 | ₩45,785 | ₩45,836 | +0.08% | 700 |
|---|
| 2026.07.09 | ₩45,892 | ₩45,919 | ₩45,732 | ₩45,754 | -0.30% | 1.3천 |
|---|
| 2026.07.08 | ₩44,983 | ₩45,226 | ₩44,862 | ₩45,226 | +0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩46,414 | ₩46,414 | ₩45,765 | ₩45,765 | -1.40% | 6.8천 |
|---|
| 2026.07.06 | ₩46,561 | ₩46,561 | ₩46,268 | ₩46,268 | -0.63% | 3.1천 |
|---|
| 2026.07.02 | ₩45,852 | ₩46,119 | ₩45,852 | ₩46,119 | +0.58% | 1.8천 |
|---|
| 2026.07.01 | ₩47,082 | ₩47,082 | ₩46,582 | ₩46,582 | -1.06% | 1.4천 |
|---|
| 2026.06.30 | ₩46,962 | ₩46,962 | ₩46,882 | ₩46,882 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩46,253 | ₩46,451 | ₩46,200 | ₩46,451 | +0.43% | 600 |
|---|
| 2026.06.26 | ₩46,320 | ₩46,503 | ₩46,079 | ₩46,503 | +0.40% | 3.9천 |
|---|
| 2026.06.25 | ₩46,133 | ₩46,133 | ₩46,126 | ₩46,126 | -0.01% | 400 |
|---|
| 2026.06.24 | ₩45,805 | ₩45,805 | ₩45,451 | ₩45,531 | -0.60% | 3.6천 |
|---|
| 2026.06.23 | ₩44,903 | ₩45,197 | ₩44,903 | ₩45,103 | +0.45% | 2천 |
|---|
| 2026.06.22 | ₩45,611 | ₩45,611 | ₩45,290 | ₩45,300 | -0.68% | 9.2천 |
|---|
| 2026.06.18 | ₩45,357 | ₩45,464 | ₩45,209 | ₩45,338 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩45,250 | ₩45,411 | ₩44,501 | ₩44,501 | -1.65% | 3.7천 |
|---|
| 2026.06.16 | ₩45,718 | ₩45,798 | ₩45,051 | ₩45,051 | -1.46% | 1.2만 |
|---|
| 2026.06.15 | ₩45,598 | ₩45,598 | ₩45,314 | ₩45,314 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩45,491 | ₩45,491 | ₩45,372 | ₩45,372 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩44,943 | ₩44,943 | ₩44,943 | ₩44,943 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩44,194 | ₩44,194 | ₩43,841 | ₩43,841 | -0.80% | 300 |
|---|
| 2026.06.09 | ₩43,793 | ₩44,142 | ₩43,793 | ₩44,142 | +0.80% | 800 |
|---|
| 2026.06.08 | ₩43,749 | ₩43,749 | ₩43,749 | ₩43,749 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,389 | ₩43,389 | ₩43,389 | ₩43,389 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,615 | ₩43,615 | ₩43,615 | ₩43,615 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,846 | ₩43,993 | ₩43,819 | ₩43,942 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩43,164 | ₩43,397 | ₩43,164 | ₩43,397 | +0.54% | 300 |
|---|
| 2026.05.29 | ₩43,739 | ₩43,739 | ₩43,560 | ₩43,560 | -0.41% | 300 |
|---|
| 2026.05.28 | ₩43,773 | ₩43,940 | ₩43,773 | ₩43,940 | +0.38% | 100 |
|---|
| 2026.05.27 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,920 | ₩43,920 | ₩43,920 | ₩43,920 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,825 | ₩42,825 | ₩42,825 | ₩42,825 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,637 | ₩42,637 | ₩42,637 | ₩42,637 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,723 | ₩41,723 | ₩41,723 | ₩41,723 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,121 | ₩42,121 | ₩42,096 | ₩42,096 | -0.06% | 4.1천 |
|---|
| 2026.05.15 | ₩41,958 | ₩41,958 | ₩41,958 | ₩41,958 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,750 | ₩42,750 | ₩42,656 | ₩42,657 | -0.22% | 900 |
|---|
| 2026.05.13 | ₩42,370 | ₩42,370 | ₩42,370 | ₩42,370 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,603 | ₩42,603 | ₩42,603 | ₩42,603 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,325 | ₩43,325 | ₩43,087 | ₩43,087 | -0.55% | 400 |
|---|
| 2026.05.08 | ₩43,426 | ₩43,426 | ₩43,426 | ₩43,426 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,231 | ₩43,231 | ₩43,124 | ₩43,124 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩43,520 | ₩43,520 | ₩43,520 | ₩43,520 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,576 | ₩42,576 | ₩42,576 | ₩42,576 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,243 | ₩42,243 | ₩42,243 | ₩42,243 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,878 | ₩42,878 | ₩42,878 | ₩42,878 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,482 | ₩42,574 | ₩42,482 | ₩42,574 | +0.22% | 300 |
|---|
| 2026.04.22 | ₩42,409 | ₩42,502 | ₩42,409 | ₩42,502 | +0.22% | 100 |
|---|
| 2026.04.21 | ₩42,442 | ₩42,442 | ₩42,401 | ₩42,401 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩42,429 | ₩42,700 | ₩42,429 | ₩42,700 | +0.64% | 300 |
|---|
| 2026.04.17 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,720 | ₩41,720 | ₩41,582 | ₩41,582 | -0.33% | 4천 |
|---|
| 2026.04.13 | ₩41,399 | ₩41,399 | ₩41,399 | ₩41,399 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,717 | ₩40,811 | ₩40,717 | ₩40,811 | +0.23% | 300 |
|---|
| 2026.04.07 | ₩39,631 | ₩39,631 | ₩39,631 | ₩39,631 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,380 | ₩39,523 | ₩39,380 | ₩39,523 | +0.36% | 1천 |
|---|
| 2026.04.02 | ₩39,133 | ₩39,304 | ₩39,133 | ₩39,304 | +0.44% | 200 |
|---|
| 2026.04.01 | ₩39,514 | ₩39,514 | ₩39,233 | ₩39,237 | -0.70% | 1.8천 |
|---|
| 2026.03.31 | ₩38,805 | ₩38,959 | ₩38,792 | ₩38,959 | +0.40% | 1.8천 |
|---|
| 2026.03.30 | ₩38,471 | ₩38,471 | ₩38,031 | ₩38,031 | -1.14% | 400 |
|---|
| 2026.03.27 | ₩38,591 | ₩38,591 | ₩38,217 | ₩38,290 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩39,326 | ₩39,326 | ₩38,924 | ₩38,924 | -1.02% | 1.2천 |
|---|
| 2026.03.25 | ₩39,326 | ₩39,364 | ₩39,326 | ₩39,364 | +0.10% | 500 |
|---|
| 2026.03.24 | ₩38,591 | ₩39,139 | ₩38,591 | ₩38,960 | +0.96% | 800 |
|---|
| 2026.03.23 | ₩38,645 | ₩38,872 | ₩38,645 | ₩38,675 | +0.08% | 8.8천 |
|---|
| 2026.03.20 | ₩38,217 | ₩38,217 | ₩37,925 | ₩37,925 | -0.76% | 700 |
|---|
| 2026.03.19 | ₩38,176 | ₩38,673 | ₩38,176 | ₩38,673 | +1.30% | 2.7천 |
|---|
| 2026.03.18 | ₩38,484 | ₩38,484 | ₩38,484 | ₩38,484 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,725 | ₩38,725 | ₩38,685 | ₩38,707 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩38,364 | ₩38,377 | ₩38,324 | ₩38,377 | +0.03% | 1.6천 |
|---|
| 2026.03.12 | ₩38,551 | ₩38,551 | ₩38,419 | ₩38,419 | -0.34% | 400 |
|---|
| 2026.03.11 | ₩39,146 | ₩39,146 | ₩39,146 | ₩39,146 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,661 | ₩39,661 | ₩39,268 | ₩39,268 | -0.99% | 600 |
|---|
| 2026.03.09 | ₩38,471 | ₩39,494 | ₩38,471 | ₩39,491 | +2.65% | 7.1천 |
|---|
| 2026.03.06 | ₩39,260 | ₩39,313 | ₩39,219 | ₩39,297 | +0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩40,249 | ₩40,249 | ₩40,228 | ₩40,228 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩40,918 | ₩41,025 | ₩40,906 | ₩40,990 | +0.18% | 9.7천 |
|---|
| 2026.03.03 | ₩40,450 | ₩40,866 | ₩40,423 | ₩40,744 | +0.73% | 3.1만 |
|---|
| 2026.03.02 | ₩41,158 | ₩41,158 | ₩41,158 | ₩41,158 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩41,158 | ₩41,348 | ₩41,158 | ₩41,348 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩40,785 | ₩41,161 | ₩40,785 | ₩41,161 | +0.92% | 100 |
|---|
| 2026.02.24 | ₩40,967 | ₩40,967 | ₩40,967 | ₩40,967 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩40,539 | ₩40,539 | ₩40,539 | ₩40,539 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,212 | ₩41,351 | ₩41,212 | ₩41,351 | +0.34% | 1.3천 |
|---|
| 2026.02.19 | ₩41,038 | ₩41,121 | ₩41,025 | ₩41,121 | +0.20% | 1천 |
|---|
| 2026.02.18 | ₩41,439 | ₩41,439 | ₩41,223 | ₩41,223 | -0.52% | 400 |
|---|
| 2026.02.17 | ₩41,252 | ₩41,252 | ₩41,122 | ₩41,122 | -0.31% | 300 |
|---|
| 2026.02.13 | ₩40,837 | ₩41,173 | ₩40,837 | ₩41,173 | +0.82% | 600 |
|---|
| 2026.02.12 | ₩40,689 | ₩40,689 | ₩40,689 | ₩40,689 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,613 | ₩41,613 | ₩41,537 | ₩41,537 | -0.18% | 300 |
|---|
| 2026.02.06 | ₩41,085 | ₩41,578 | ₩41,085 | ₩41,578 | +1.20% | 500 |
|---|
| 2026.02.05 | ₩40,664 | ₩40,664 | ₩40,428 | ₩40,428 | -0.58% | 400 |
|---|
| 2026.02.04 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩40,288 | ₩40,288 | ₩40,288 | ₩40,288 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,888 | ₩40,303 | ₩39,888 | ₩40,303 | +1.04% | 500 |
|---|
| 2026.01.30 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩39,901 | ₩40,110 | ₩39,875 | ₩40,110 | +0.52% | 1.1천 |
|---|
| 2026.01.28 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,022 | ₩40,153 | ₩40,022 | ₩40,153 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩40,156 | ₩40,156 | ₩40,150 | ₩40,150 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩41,185 | ₩41,185 | ₩40,896 | ₩40,896 | -0.70% | 300 |
|---|
| 2026.01.21 | ₩40,757 | ₩40,864 | ₩40,757 | ₩40,864 | +0.26% | 400 |
|---|
| 2026.01.20 | ₩39,813 | ₩39,813 | ₩39,813 | ₩39,813 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,360 | ₩40,360 | ₩40,360 | ₩40,360 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,530 | ₩40,530 | ₩40,478 | ₩40,478 | -0.13% | 200 |
|---|
| 2026.01.14 | ₩39,893 | ₩39,893 | ₩39,893 | ₩39,893 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,794 | ₩39,794 | ₩39,647 | ₩39,647 | -0.37% | 300 |
|---|
| 2026.01.12 | ₩39,710 | ₩39,710 | ₩39,700 | ₩39,700 | -0.03% | 400 |
|---|
| 2026.01.09 | ₩39,645 | ₩39,645 | ₩39,645 | ₩39,645 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩39,367 | ₩39,367 | ₩39,367 | ₩39,367 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩38,711 | ₩38,711 | ₩38,711 | ₩38,711 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,936 | ₩38,083 | ₩37,936 | ₩38,083 | +0.39% | 400 |
|---|
| 2025.12.31 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,337 | ₩38,337 | ₩38,231 | ₩38,231 | -0.28% | 700 |
|---|
| 2025.12.29 | ₩38,364 | ₩38,467 | ₩38,350 | ₩38,467 | +0.27% | 500 |
|---|
| 2025.12.26 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,705 | ₩38,705 | ₩38,690 | ₩38,690 | -0.04% | 300 |
|---|
| 2025.12.23 | ₩38,551 | ₩38,578 | ₩38,538 | ₩38,554 | +0.01% | 1.5천 |
|---|
| 2025.12.22 | ₩38,711 | ₩38,711 | ₩38,711 | ₩38,711 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,578 | ₩38,584 | ₩38,578 | ₩38,582 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩38,711 | ₩38,711 | ₩38,546 | ₩38,546 | -0.43% | 200 |
|---|
| 2025.12.17 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,086 | ₩39,086 | ₩38,901 | ₩38,901 | -0.47% | 1.1천 |
|---|
| 2025.12.12 | ₩38,969 | ₩38,969 | ₩38,969 | ₩38,969 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,376 | ₩39,376 | ₩39,376 | ₩39,376 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,310 | ₩38,310 | ₩38,215 | ₩38,215 | -0.25% | 600 |
|---|
| 2025.12.08 | ₩38,221 | ₩38,221 | ₩38,051 | ₩38,051 | -0.44% | 200 |
|---|
| 2025.12.05 | ₩38,231 | ₩38,231 | ₩38,231 | ₩38,231 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩38,377 | ₩38,511 | ₩38,289 | ₩38,289 | -0.23% | 900 |
|---|
| 2025.12.03 | ₩38,357 | ₩38,357 | ₩38,357 | ₩38,357 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,922 | ₩37,949 | ₩37,822 | ₩37,822 | -0.26% | 800 |
|---|
| 2025.12.01 | ₩37,763 | ₩37,773 | ₩37,763 | ₩37,773 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩37,981 | ₩37,981 | ₩37,981 | ₩37,981 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,868 | ₩37,868 | ₩37,868 | ₩37,868 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,933 | ₩36,933 | ₩36,933 | ₩36,933 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,957 | ₩36,465 | ₩35,957 | ₩36,465 | +1.41% | 200 |
|---|
| 2025.11.20 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,759 | ₩35,969 | ₩35,759 | ₩35,969 | +0.59% | 1.1천 |
|---|
| 2025.11.17 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,772 | ₩36,906 | ₩36,732 | ₩36,735 | -0.10% | 1.8천 |
|---|
| 2025.11.13 | ₩36,746 | ₩36,746 | ₩36,746 | ₩36,746 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,708 | ₩37,708 | ₩37,528 | ₩37,528 | -0.48% | 200 |
|---|
| 2025.11.11 | ₩37,549 | ₩37,549 | ₩37,549 | ₩37,549 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩37,481 | ₩37,481 | ₩37,429 | ₩37,429 | -0.14% | 300 |
|---|
| 2025.11.07 | ₩36,572 | ₩37,061 | ₩36,572 | ₩37,061 | +1.34% | 500 |
|---|
| 2025.11.06 | ₩37,107 | ₩37,107 | ₩36,802 | ₩36,802 | -0.82% | 100 |
|---|
| 2025.11.05 | ₩36,946 | ₩37,294 | ₩36,946 | ₩37,294 | +0.94% | 100 |
|---|
| 2025.11.04 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩37,005 | ₩37,005 | ₩37,005 | ₩37,005 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,946 | ₩36,946 | ₩36,946 | ₩36,946 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,414 | ₩37,414 | ₩36,858 | ₩36,858 | -1.49% | 1천 |
|---|
| 2025.10.29 | ₩37,195 | ₩37,195 | ₩37,195 | ₩37,195 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,749 | ₩37,749 | ₩37,723 | ₩37,723 | -0.07% | 500 |
|---|
| 2025.10.27 | ₩38,150 | ₩38,150 | ₩37,989 | ₩37,989 | -0.42% | 400 |
|---|
| 2025.10.24 | ₩37,983 | ₩37,983 | ₩37,983 | ₩37,983 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,523 | ₩37,523 | ₩37,523 | ₩37,523 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,942 | ₩36,942 | ₩36,942 | ₩36,942 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,294 | ₩37,294 | ₩36,914 | ₩36,914 | -1.02% | 400 |
|---|
| 2025.10.15 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 100 |
|---|