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 | ₩43,833 | ₩43,841 | ₩43,129 | ₩43,394 | -1.00% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩43,390 | ₩43,840 | ₩42,338 | ₩43,700 | +0.71% | 5.5천 |
| 2026.09.21–2026.09.25 | ₩43,799 | ₩44,005 | ₩43,476 | ₩43,671 | -0.29% | 1.7천 |
| 2026.09.14–2026.09.18 | ₩44,430 | ₩44,557 | ₩43,719 | ₩43,881 | -1.23% | 1만 |
| 2026.09.08–2026.09.11 | ₩45,503 | ₩45,610 | ₩44,470 | ₩44,828 | -1.48% | 4.9천 |
| 2026.08.31–2026.09.04 | ₩45,422 | ₩45,767 | ₩44,872 | ₩45,767 | +0.76% | 9.4천 |
| 2026.08.24–2026.08.28 | ₩46,127 | ₩46,562 | ₩45,771 | ₩45,771 | -0.77% | 2.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,334 |
| ₩46,039 |
| ₩46,376 |
| -2.03% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩46,696 | ₩47,497 | ₩46,696 | ₩47,497 | +1.71% | 5.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,644 | ₩47,487 | ₩46,644 | ₩46,996 | +0.76% | 3.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,663 | ₩46,153 | ₩45,383 | ₩45,881 | +0.48% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,764 | ₩46,294 | ₩45,681 | ₩45,681 | -0.18% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,985 | ₩46,400 | ₩45,735 | ₩46,099 | +0.25% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,696 | ₩46,696 | ₩44,993 | ₩45,969 | -1.56% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,388 | ₩47,219 | ₩45,985 | ₩46,254 | -0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,744 | ₩46,638 | ₩45,033 | ₩46,638 | +1.96% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,730 | ₩45,932 | ₩44,631 | ₩45,470 | -0.57% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,876 | ₩45,623 | ₩43,876 | ₩45,504 | +3.71% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,290 | ₩44,298 | ₩43,290 | ₩43,515 | +0.52% | 1.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,047 | ₩44,068 | ₩43,687 | ₩43,687 | -0.82% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩42,244 | ₩43,329 | ₩41,844 | ₩43,329 | +2.57% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,451 | ₩43,451 | ₩42,080 | ₩42,080 | -3.15% | 1.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩42,700 | ₩43,646 | ₩42,700 | ₩43,553 | +2.00% | 800 |
|---|
| 2026.04.27–2026.05.01 | ₩43,003 | ₩43,181 | ₩42,366 | ₩43,181 | +0.41% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩42,552 | ₩42,956 | ₩42,524 | ₩42,956 | +0.95% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,520 | ₩42,618 | ₩41,520 | ₩42,618 | +2.65% | 4.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,495 | ₩41,224 | ₩39,495 | ₩41,030 | +3.89% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,583 | ₩39,629 | ₩38,141 | ₩39,418 | +2.17% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,757 | ₩39,478 | ₩38,328 | ₩38,402 | -0.92% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,837 | ₩39,069 | ₩38,035 | ₩38,035 | -2.06% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,583 | ₩39,776 | ₩38,435 | ₩38,489 | -0.24% | 9.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,278 | ₩41,278 | ₩39,334 | ₩39,411 | -4.52% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,657 | ₩41,469 | ₩40,657 | ₩40,923 | +0.65% | 900 |
|---|
| 2026.02.17–2026.02.20 | ₩41,372 | ₩41,560 | ₩41,144 | ₩41,471 | +0.24% | 3천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,734 | ₩41,734 | ₩40,807 | ₩41,293 | -1.06% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩40,004 | ₩41,699 | ₩40,004 | ₩41,699 | +4.24% | 1.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩40,138 | ₩40,270 | ₩39,910 | ₩40,008 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,929 | ₩41,305 | ₩39,929 | ₩40,267 | +0.85% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,826 | ₩40,648 | ₩39,763 | ₩40,478 | +1.64% | 1.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩38,707 | ₩39,760 | ₩38,707 | ₩39,760 | +2.72% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩38,475 | ₩38,579 | ₩37,865 | ₩38,194 | -0.73% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,824 | ₩38,824 | ₩38,650 | ₩38,765 | -0.15% | 2천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,199 | ₩39,199 | ₩38,561 | ₩38,694 | -1.29% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,332 | ₩39,490 | ₩38,161 | ₩39,083 | +1.96% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,873 | ₩38,623 | ₩37,873 | ₩38,343 | +1.24% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,040 | ₩38,124 | ₩37,040 | ₩38,092 | +2.84% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩36,040 | ₩36,571 | ₩35,477 | ₩36,571 | +1.47% | 1.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩37,590 | ₩37,818 | ₩36,839 | ₩36,842 | -1.99% | 2.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩37,113 | ₩37,402 | ₩36,678 | ₩37,169 | +0.15% | 1천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,261 | ₩38,261 | ₩36,965 | ₩37,054 | -3.15% | 2.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩37,632 | ₩38,093 | ₩37,436 | ₩38,093 | +1.23% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩36,717 | ₩37,550 | ₩36,717 | ₩37,050 | +0.91% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,997 | ₩35,997 | ₩35,997 | ₩35,997 | 0.00% | 100 |
|---|