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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,799 | ₩43,807 | ₩43,095 | ₩43,360 | -1.00% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩43,356 | ₩43,805 | ₩42,304 | ₩43,666 | +0.71% | 5.5천 |
| 2026.09.21–2026.09.25 | ₩43,765 | ₩43,970 | ₩43,442 | ₩43,636 | -0.29% | 1.7천 |
| 2026.09.14–2026.09.18 | ₩44,395 | ₩44,522 | ₩43,685 | ₩43,847 | -1.23% | 1만 |
| 2026.09.08–2026.09.11 | ₩45,467 | ₩45,574 | ₩44,435 | ₩44,793 | -1.48% | 4.9천 |
| 2026.08.31–2026.09.04 | ₩45,386 | ₩45,731 | ₩44,837 | ₩45,731 | +0.76% | 9.4천 |
| 2026.08.24–2026.08.28 | ₩46,091 | ₩46,525 | ₩45,735 | ₩45,735 | -0.77% | 2.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,297 |
| ₩46,003 |
| ₩46,339 |
| -2.03% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩46,659 | ₩47,459 | ₩46,659 | ₩47,459 | +1.71% | 5.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,607 | ₩47,450 | ₩46,607 | ₩46,960 | +0.76% | 3.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,628 | ₩46,117 | ₩45,348 | ₩45,845 | +0.48% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,728 | ₩46,257 | ₩45,645 | ₩45,645 | -0.18% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,949 | ₩46,363 | ₩45,699 | ₩46,063 | +0.25% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,659 | ₩46,659 | ₩44,958 | ₩45,933 | -1.56% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,351 | ₩47,182 | ₩45,949 | ₩46,217 | -0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,708 | ₩46,602 | ₩44,998 | ₩46,602 | +1.96% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,695 | ₩45,896 | ₩44,596 | ₩45,435 | -0.57% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,841 | ₩45,587 | ₩43,841 | ₩45,468 | +3.71% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,256 | ₩44,264 | ₩43,256 | ₩43,481 | +0.52% | 1.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,013 | ₩44,033 | ₩43,652 | ₩43,652 | -0.82% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩42,211 | ₩43,295 | ₩41,811 | ₩43,295 | +2.57% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,417 | ₩43,417 | ₩42,047 | ₩42,047 | -3.15% | 1.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩42,666 | ₩43,612 | ₩42,666 | ₩43,518 | +2.00% | 800 |
|---|
| 2026.04.27–2026.05.01 | ₩42,969 | ₩43,147 | ₩42,333 | ₩43,147 | +0.41% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩42,519 | ₩42,922 | ₩42,491 | ₩42,922 | +0.95% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,487 | ₩42,584 | ₩41,487 | ₩42,584 | +2.65% | 4.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,464 | ₩41,192 | ₩39,464 | ₩40,998 | +3.89% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,552 | ₩39,598 | ₩38,112 | ₩39,387 | +2.17% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,727 | ₩39,448 | ₩38,298 | ₩38,371 | -0.92% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,807 | ₩39,039 | ₩38,006 | ₩38,006 | -2.06% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,552 | ₩39,745 | ₩38,405 | ₩38,459 | -0.24% | 9.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,246 | ₩41,246 | ₩39,303 | ₩39,381 | -4.52% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,625 | ₩41,436 | ₩40,625 | ₩40,891 | +0.65% | 900 |
|---|
| 2026.02.17–2026.02.20 | ₩41,340 | ₩41,527 | ₩41,112 | ₩41,439 | +0.24% | 3천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,701 | ₩41,701 | ₩40,775 | ₩41,261 | -1.06% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,973 | ₩41,667 | ₩39,973 | ₩41,667 | +4.24% | 1.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩40,107 | ₩40,238 | ₩39,879 | ₩39,977 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,898 | ₩41,273 | ₩39,898 | ₩40,235 | +0.85% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,795 | ₩40,616 | ₩39,732 | ₩40,446 | +1.64% | 1.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩38,677 | ₩39,729 | ₩38,677 | ₩39,729 | +2.72% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩38,445 | ₩38,548 | ₩37,835 | ₩38,164 | -0.73% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,794 | ₩38,794 | ₩38,619 | ₩38,735 | -0.15% | 2천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,169 | ₩39,169 | ₩38,531 | ₩38,664 | -1.29% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,302 | ₩39,460 | ₩38,132 | ₩39,052 | +1.96% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,844 | ₩38,593 | ₩37,844 | ₩38,313 | +1.24% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,011 | ₩38,094 | ₩37,011 | ₩38,062 | +2.84% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩36,012 | ₩36,542 | ₩35,449 | ₩36,542 | +1.47% | 1.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩37,561 | ₩37,789 | ₩36,810 | ₩36,813 | -1.99% | 2.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩37,084 | ₩37,373 | ₩36,650 | ₩37,140 | +0.15% | 1천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,231 | ₩38,231 | ₩36,936 | ₩37,025 | -3.15% | 2.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩37,602 | ₩38,063 | ₩37,407 | ₩38,063 | +1.23% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩36,688 | ₩37,521 | ₩36,688 | ₩37,021 | +0.91% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,969 | ₩35,969 | ₩35,969 | ₩35,969 | 0.00% | 100 |
|---|