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 | ₩43,389 | ₩43,389 | ₩43,389 | ₩43,389 | 0.00% | 100 |
| 2026.10.08 | ₩43,123 | ₩43,338 | ₩43,123 | ₩43,337 | +0.49% | 1.9만 |
| 2026.10.07 | ₩43,204 | ₩43,204 | ₩43,204 | ₩43,204 | 0.00% | 100 |
| 2026.10.06 | ₩43,834 | ₩43,835 | ₩43,799 | ₩43,799 | -0.08% | 1.3천 |
| 2026.10.05 | ₩43,827 | ₩43,827 | ₩43,827 | ₩43,827 | 0.00% | 100 |
| 2026.10.02 | ₩42,359 | ₩43,834 | ₩42,332 | ₩43,695 | +3.15% | 1.5천 |
| 2026.10.01 | ₩43,164 | ₩43,215 | ₩43,164 | ₩43,215 | +0.12% | 500 |
| 2026.09.30 | ₩43,291 | ₩43,291 | ₩42,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,984 |
| -0.71% |
| 1.5천 |
| 2026.09.29 | ₩43,217 | ₩43,227 | ₩43,217 | ₩43,227 | +0.02% | 600 |
|---|
| 2026.09.28 | ₩43,385 | ₩43,385 | ₩43,311 | ₩43,311 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩43,665 | ₩43,665 | ₩43,665 | ₩43,665 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,471 | ₩43,471 | ₩43,471 | ₩43,471 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,794 | ₩43,794 | ₩43,539 | ₩43,539 | -0.58% | 800 |
|---|
| 2026.09.22 | ₩43,999 | ₩43,999 | ₩43,999 | ₩43,999 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,794 | ₩43,881 | ₩43,794 | ₩43,823 | +0.07% | 600 |
|---|
| 2026.09.18 | ₩43,748 | ₩43,876 | ₩43,713 | ₩43,876 | +0.29% | 8.6천 |
|---|
| 2026.09.17 | ₩44,184 | ₩44,184 | ₩44,100 | ₩44,100 | -0.19% | 500 |
|---|
| 2026.09.16 | ₩44,263 | ₩44,263 | ₩44,046 | ₩44,046 | -0.49% | 300 |
|---|
| 2026.09.15 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩44,424 | ₩44,551 | ₩44,417 | ₩44,417 | -0.02% | 600 |
|---|
| 2026.09.11 | ₩44,840 | ₩44,853 | ₩44,822 | ₩44,822 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩44,464 | ₩44,639 | ₩44,464 | ₩44,543 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩45,190 | ₩45,190 | ₩44,907 | ₩44,931 | -0.57% | 2.7천 |
|---|
| 2026.09.08 | ₩45,497 | ₩45,604 | ₩45,403 | ₩45,403 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩45,725 | ₩45,761 | ₩45,671 | ₩45,761 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩45,510 | ₩45,510 | ₩45,470 | ₩45,507 | -0.01% | 1천 |
|---|
| 2026.09.02 | ₩45,349 | ₩45,349 | ₩45,341 | ₩45,341 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩45,229 | ₩45,229 | ₩44,867 | ₩44,867 | -0.80% | 4.2천 |
|---|
| 2026.08.31 | ₩45,416 | ₩45,432 | ₩45,296 | ₩45,432 | +0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩45,765 | ₩45,765 | ₩45,765 | ₩45,765 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,556 | ₩46,556 | ₩45,979 | ₩46,159 | -0.85% | 900 |
|---|
| 2026.08.26 | ₩46,315 | ₩46,315 | ₩46,057 | ₩46,167 | -0.32% | 900 |
|---|
| 2026.08.25 | ₩46,123 | ₩46,123 | ₩46,123 | ₩46,123 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,122 | ₩46,122 | ₩46,122 | ₩46,122 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩46,234 | ₩46,370 | ₩46,234 | ₩46,370 | +0.29% | 200 |
|---|
| 2026.08.20 | ₩46,033 | ₩46,033 | ₩46,033 | ₩46,033 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,677 | ₩46,737 | ₩46,588 | ₩46,588 | -0.19% | 2.1천 |
|---|
| 2026.08.17 | ₩47,328 | ₩47,328 | ₩47,328 | ₩47,328 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,945 | ₩47,491 | ₩46,945 | ₩47,491 | +1.16% | 400 |
|---|
| 2026.08.13 | ₩47,347 | ₩47,347 | ₩47,256 | ₩47,256 | -0.19% | 200 |
|---|
| 2026.08.12 | ₩46,878 | ₩47,119 | ₩46,878 | ₩47,119 | +0.51% | 200 |
|---|
| 2026.08.11 | ₩47,025 | ₩47,025 | ₩46,877 | ₩46,877 | -0.32% | 1.2천 |
|---|
| 2026.08.10 | ₩46,690 | ₩46,724 | ₩46,690 | ₩46,690 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩46,985 | ₩46,990 | ₩46,985 | ₩46,990 | +0.01% | 500 |
|---|
| 2026.08.06 | ₩47,213 | ₩47,213 | ₩46,733 | ₩46,733 | -1.02% | 300 |
|---|
| 2026.08.05 | ₩47,481 | ₩47,481 | ₩47,052 | ₩47,052 | -0.90% | 1.5천 |
|---|
| 2026.08.04 | ₩47,414 | ₩47,454 | ₩47,414 | ₩47,454 | +0.08% | 800 |
|---|
| 2026.08.03 | ₩46,638 | ₩46,638 | ₩46,638 | ₩46,638 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,792 | ₩45,875 | ₩45,792 | ₩45,875 | +0.18% | 200 |
|---|
| 2026.07.30 | ₩45,684 | ₩45,895 | ₩45,684 | ₩45,895 | +0.46% | 200 |
|---|
| 2026.07.29 | ₩45,939 | ₩45,939 | ₩45,377 | ₩45,377 | -1.22% | 1천 |
|---|
| 2026.07.28 | ₩45,993 | ₩46,084 | ₩45,993 | ₩46,084 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩45,658 | ₩46,147 | ₩45,658 | ₩45,916 | +0.57% | 700 |
|---|
| 2026.07.24 | ₩46,060 | ₩46,073 | ₩45,675 | ₩45,675 | -0.84% | 500 |
|---|
| 2026.07.23 | ₩45,805 | ₩45,805 | ₩45,718 | ₩45,718 | -0.19% | 1.1천 |
|---|
| 2026.07.22 | ₩46,038 | ₩46,038 | ₩46,038 | ₩46,038 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,127 | ₩46,288 | ₩46,127 | ₩46,288 | +0.35% | 400 |
|---|
| 2026.07.20 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,288 | ₩46,288 | ₩46,093 | ₩46,093 | -0.42% | 2.1천 |
|---|
| 2026.07.16 | ₩46,388 | ₩46,394 | ₩46,388 | ₩46,394 | +0.01% | 300 |
|---|
| 2026.07.15 | ₩46,234 | ₩46,299 | ₩46,118 | ₩46,118 | -0.25% | 4.8천 |
|---|
| 2026.07.14 | ₩45,918 | ₩45,918 | ₩45,918 | ₩45,918 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,979 | ₩45,979 | ₩45,729 | ₩45,729 | -0.55% | 2.9천 |
|---|
| 2026.07.10 | ₩45,926 | ₩45,963 | ₩45,912 | ₩45,963 | +0.08% | 700 |
|---|
| 2026.07.09 | ₩46,020 | ₩46,047 | ₩45,859 | ₩45,882 | -0.30% | 1.3천 |
|---|
| 2026.07.08 | ₩45,108 | ₩45,352 | ₩44,987 | ₩45,352 | +0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩46,543 | ₩46,543 | ₩45,892 | ₩45,892 | -1.40% | 6.8천 |
|---|
| 2026.07.06 | ₩46,690 | ₩46,690 | ₩46,396 | ₩46,396 | -0.63% | 3.1천 |
|---|
| 2026.07.02 | ₩45,979 | ₩46,248 | ₩45,979 | ₩46,248 | +0.58% | 1.8천 |
|---|
| 2026.07.01 | ₩47,213 | ₩47,213 | ₩46,712 | ₩46,712 | -1.06% | 1.4천 |
|---|
| 2026.06.30 | ₩47,092 | ₩47,092 | ₩47,012 | ₩47,012 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩46,382 | ₩46,580 | ₩46,328 | ₩46,580 | +0.43% | 600 |
|---|
| 2026.06.26 | ₩46,449 | ₩46,632 | ₩46,207 | ₩46,632 | +0.40% | 3.9천 |
|---|
| 2026.06.25 | ₩46,261 | ₩46,261 | ₩46,254 | ₩46,254 | -0.01% | 400 |
|---|
| 2026.06.24 | ₩45,933 | ₩45,933 | ₩45,577 | ₩45,658 | -0.60% | 3.6천 |
|---|
| 2026.06.23 | ₩45,027 | ₩45,322 | ₩45,027 | ₩45,229 | +0.45% | 2천 |
|---|
| 2026.06.22 | ₩45,738 | ₩45,738 | ₩45,416 | ₩45,426 | -0.68% | 9.2천 |
|---|
| 2026.06.18 | ₩45,483 | ₩45,591 | ₩45,334 | ₩45,465 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩45,376 | ₩45,537 | ₩44,625 | ₩44,625 | -1.65% | 3.7천 |
|---|
| 2026.06.16 | ₩45,845 | ₩45,926 | ₩45,176 | ₩45,176 | -1.46% | 1.2만 |
|---|
| 2026.06.15 | ₩45,725 | ₩45,725 | ₩45,440 | ₩45,440 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩45,617 | ₩45,617 | ₩45,498 | ₩45,498 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩45,068 | ₩45,068 | ₩45,068 | ₩45,068 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩44,317 | ₩44,317 | ₩43,963 | ₩43,963 | -0.80% | 300 |
|---|
| 2026.06.09 | ₩43,914 | ₩44,264 | ₩43,914 | ₩44,264 | +0.80% | 800 |
|---|
| 2026.06.08 | ₩43,870 | ₩43,870 | ₩43,870 | ₩43,870 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,736 | ₩43,736 | ₩43,736 | ₩43,736 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,968 | ₩44,116 | ₩43,941 | ₩44,065 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩43,284 | ₩43,518 | ₩43,284 | ₩43,518 | +0.54% | 300 |
|---|
| 2026.05.29 | ₩43,861 | ₩43,861 | ₩43,681 | ₩43,681 | -0.41% | 300 |
|---|
| 2026.05.28 | ₩43,894 | ₩44,062 | ₩43,894 | ₩44,062 | +0.38% | 100 |
|---|
| 2026.05.27 | ₩44,036 | ₩44,036 | ₩44,036 | ₩44,036 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,944 | ₩42,944 | ₩42,944 | ₩42,944 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,839 | ₩41,839 | ₩41,839 | ₩41,839 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,238 | ₩42,238 | ₩42,213 | ₩42,213 | -0.06% | 4.1천 |
|---|
| 2026.05.15 | ₩42,075 | ₩42,075 | ₩42,075 | ₩42,075 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,869 | ₩42,869 | ₩42,775 | ₩42,776 | -0.22% | 900 |
|---|
| 2026.05.13 | ₩42,488 | ₩42,488 | ₩42,488 | ₩42,488 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,721 | ₩42,721 | ₩42,721 | ₩42,721 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,445 | ₩43,445 | ₩43,206 | ₩43,206 | -0.55% | 400 |
|---|
| 2026.05.08 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,351 | ₩43,351 | ₩43,244 | ₩43,244 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩43,641 | ₩43,641 | ₩43,641 | ₩43,641 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,363 | ₩43,363 | ₩43,363 | ₩43,363 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,161 | ₩43,161 | ₩43,161 | ₩43,161 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,360 | ₩42,360 | ₩42,360 | ₩42,360 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,765 | ₩42,765 | ₩42,765 | ₩42,765 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,997 | ₩42,997 | ₩42,997 | ₩42,997 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,950 | ₩42,950 | ₩42,950 | ₩42,950 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,600 | ₩42,693 | ₩42,600 | ₩42,693 | +0.22% | 300 |
|---|
| 2026.04.22 | ₩42,527 | ₩42,621 | ₩42,527 | ₩42,621 | +0.22% | 100 |
|---|
| 2026.04.21 | ₩42,560 | ₩42,560 | ₩42,519 | ₩42,519 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩42,547 | ₩42,819 | ₩42,547 | ₩42,819 | +0.64% | 300 |
|---|
| 2026.04.17 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩41,644 | ₩41,644 | ₩41,644 | ₩41,644 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,542 | ₩41,542 | ₩41,542 | ₩41,542 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,836 | ₩41,836 | ₩41,698 | ₩41,698 | -0.33% | 4천 |
|---|
| 2026.04.13 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,830 | ₩40,924 | ₩40,830 | ₩40,924 | +0.23% | 300 |
|---|
| 2026.04.07 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,490 | ₩39,633 | ₩39,490 | ₩39,633 | +0.36% | 1천 |
|---|
| 2026.04.02 | ₩39,241 | ₩39,413 | ₩39,241 | ₩39,413 | +0.44% | 200 |
|---|
| 2026.04.01 | ₩39,624 | ₩39,624 | ₩39,342 | ₩39,346 | -0.70% | 1.8천 |
|---|
| 2026.03.31 | ₩38,913 | ₩39,067 | ₩38,900 | ₩39,067 | +0.40% | 1.8천 |
|---|
| 2026.03.30 | ₩38,578 | ₩38,578 | ₩38,137 | ₩38,137 | -1.14% | 400 |
|---|
| 2026.03.27 | ₩38,698 | ₩38,698 | ₩38,323 | ₩38,397 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩39,436 | ₩39,436 | ₩39,032 | ₩39,032 | -1.02% | 1.2천 |
|---|
| 2026.03.25 | ₩39,436 | ₩39,473 | ₩39,436 | ₩39,473 | +0.10% | 500 |
|---|
| 2026.03.24 | ₩38,698 | ₩39,248 | ₩38,698 | ₩39,068 | +0.96% | 800 |
|---|
| 2026.03.23 | ₩38,752 | ₩38,980 | ₩38,752 | ₩38,783 | +0.08% | 8.8천 |
|---|
| 2026.03.20 | ₩38,323 | ₩38,323 | ₩38,031 | ₩38,031 | -0.76% | 700 |
|---|
| 2026.03.19 | ₩38,283 | ₩38,780 | ₩38,283 | ₩38,780 | +1.30% | 2.7천 |
|---|
| 2026.03.18 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,064 | ₩39,064 | ₩39,064 | ₩39,064 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,832 | ₩38,832 | ₩38,792 | ₩38,815 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩38,470 | ₩38,484 | ₩38,430 | ₩38,484 | +0.03% | 1.6천 |
|---|
| 2026.03.12 | ₩38,658 | ₩38,658 | ₩38,525 | ₩38,525 | -0.34% | 400 |
|---|
| 2026.03.11 | ₩39,255 | ₩39,255 | ₩39,255 | ₩39,255 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,771 | ₩39,771 | ₩39,377 | ₩39,377 | -0.99% | 600 |
|---|
| 2026.03.09 | ₩38,578 | ₩39,603 | ₩38,578 | ₩39,601 | +2.65% | 7.1천 |
|---|
| 2026.03.06 | ₩39,369 | ₩39,422 | ₩39,329 | ₩39,406 | +0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩40,361 | ₩40,361 | ₩40,340 | ₩40,340 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩41,032 | ₩41,139 | ₩41,019 | ₩41,104 | +0.18% | 9.7천 |
|---|
| 2026.03.03 | ₩40,562 | ₩40,979 | ₩40,535 | ₩40,857 | +0.73% | 3.1만 |
|---|
| 2026.03.02 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,918 | ₩40,918 | ₩40,918 | ₩40,918 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩41,273 | ₩41,463 | ₩41,273 | ₩41,463 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩40,899 | ₩41,276 | ₩40,899 | ₩41,276 | +0.92% | 100 |
|---|
| 2026.02.24 | ₩41,081 | ₩41,081 | ₩41,081 | ₩41,081 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩40,652 | ₩40,652 | ₩40,652 | ₩40,652 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,327 | ₩41,466 | ₩41,327 | ₩41,466 | +0.34% | 1.3천 |
|---|
| 2026.02.19 | ₩41,152 | ₩41,235 | ₩41,139 | ₩41,235 | +0.20% | 1천 |
|---|
| 2026.02.18 | ₩41,554 | ₩41,554 | ₩41,337 | ₩41,337 | -0.52% | 400 |
|---|
| 2026.02.17 | ₩41,367 | ₩41,367 | ₩41,237 | ₩41,237 | -0.31% | 300 |
|---|
| 2026.02.13 | ₩40,951 | ₩41,288 | ₩40,951 | ₩41,288 | +0.82% | 600 |
|---|
| 2026.02.12 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,599 | ₩41,599 | ₩41,599 | ₩41,599 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,729 | ₩41,729 | ₩41,652 | ₩41,652 | -0.18% | 300 |
|---|
| 2026.02.06 | ₩41,199 | ₩41,694 | ₩41,199 | ₩41,694 | +1.20% | 500 |
|---|
| 2026.02.05 | ₩40,777 | ₩40,777 | ₩40,541 | ₩40,541 | -0.58% | 400 |
|---|
| 2026.02.04 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,999 | ₩40,415 | ₩39,999 | ₩40,415 | +1.04% | 500 |
|---|
| 2026.01.30 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩40,012 | ₩40,222 | ₩39,986 | ₩40,222 | +0.52% | 1.1천 |
|---|
| 2026.01.28 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩40,090 | ₩40,090 | ₩40,090 | ₩40,090 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,133 | ₩40,265 | ₩40,133 | ₩40,265 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩40,267 | ₩40,267 | ₩40,262 | ₩40,262 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩41,300 | ₩41,300 | ₩41,010 | ₩41,010 | -0.70% | 300 |
|---|
| 2026.01.21 | ₩40,871 | ₩40,978 | ₩40,871 | ₩40,978 | +0.26% | 400 |
|---|
| 2026.01.20 | ₩39,924 | ₩39,924 | ₩39,924 | ₩39,924 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,472 | ₩40,472 | ₩40,472 | ₩40,472 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,643 | ₩40,643 | ₩40,590 | ₩40,590 | -0.13% | 200 |
|---|
| 2026.01.14 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,905 | ₩39,905 | ₩39,758 | ₩39,758 | -0.37% | 300 |
|---|
| 2026.01.12 | ₩39,821 | ₩39,821 | ₩39,810 | ₩39,810 | -0.03% | 400 |
|---|
| 2026.01.09 | ₩39,755 | ₩39,755 | ₩39,755 | ₩39,755 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩39,247 | ₩39,247 | ₩39,247 | ₩39,247 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩38,041 | ₩38,189 | ₩38,041 | ₩38,189 | +0.39% | 400 |
|---|
| 2025.12.31 | ₩37,860 | ₩37,860 | ₩37,860 | ₩37,860 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,444 | ₩38,444 | ₩38,338 | ₩38,338 | -0.28% | 700 |
|---|
| 2025.12.29 | ₩38,470 | ₩38,574 | ₩38,457 | ₩38,574 | +0.27% | 500 |
|---|
| 2025.12.26 | ₩38,760 | ₩38,760 | ₩38,760 | ₩38,760 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,812 | ₩38,812 | ₩38,798 | ₩38,798 | -0.04% | 300 |
|---|
| 2025.12.23 | ₩38,658 | ₩38,685 | ₩38,645 | ₩38,661 | +0.01% | 1.5천 |
|---|
| 2025.12.22 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,685 | ₩38,692 | ₩38,685 | ₩38,689 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩38,819 | ₩38,819 | ₩38,653 | ₩38,653 | -0.43% | 200 |
|---|
| 2025.12.17 | ₩38,556 | ₩38,556 | ₩38,556 | ₩38,556 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,760 | ₩38,760 | ₩38,760 | ₩38,760 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,195 | ₩39,195 | ₩39,009 | ₩39,009 | -0.47% | 1.1천 |
|---|
| 2025.12.12 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,122 | ₩39,122 | ₩39,122 | ₩39,122 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,417 | ₩38,417 | ₩38,322 | ₩38,322 | -0.25% | 600 |
|---|
| 2025.12.08 | ₩38,327 | ₩38,327 | ₩38,157 | ₩38,157 | -0.44% | 200 |
|---|
| 2025.12.05 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩38,484 | ₩38,618 | ₩38,395 | ₩38,395 | -0.23% | 900 |
|---|
| 2025.12.03 | ₩38,464 | ₩38,464 | ₩38,464 | ₩38,464 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,028 | ₩38,055 | ₩37,927 | ₩37,927 | -0.26% | 800 |
|---|
| 2025.12.01 | ₩37,868 | ₩37,878 | ₩37,868 | ₩37,878 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,119 | ₩38,119 | ₩38,119 | ₩38,119 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,973 | ₩37,973 | ₩37,973 | ₩37,973 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,036 | ₩37,036 | ₩37,036 | ₩37,036 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,057 | ₩36,566 | ₩36,057 | ₩36,566 | +1.41% | 200 |
|---|
| 2025.11.20 | ₩35,472 | ₩35,472 | ₩35,472 | ₩35,472 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,031 | ₩36,031 | ₩36,031 | ₩36,031 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,858 | ₩36,069 | ₩35,858 | ₩36,069 | +0.59% | 1.1천 |
|---|
| 2025.11.17 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,875 | ₩37,009 | ₩36,835 | ₩36,837 | -0.10% | 1.8천 |
|---|
| 2025.11.13 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,813 | ₩37,813 | ₩37,632 | ₩37,632 | -0.48% | 200 |
|---|
| 2025.11.11 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩37,585 | ₩37,585 | ₩37,533 | ₩37,533 | -0.14% | 300 |
|---|
| 2025.11.07 | ₩36,674 | ₩37,164 | ₩36,674 | ₩37,164 | +1.34% | 500 |
|---|
| 2025.11.06 | ₩37,210 | ₩37,210 | ₩36,904 | ₩36,904 | -0.82% | 100 |
|---|
| 2025.11.05 | ₩37,049 | ₩37,398 | ₩37,049 | ₩37,398 | +0.94% | 100 |
|---|
| 2025.11.04 | ₩36,741 | ₩36,741 | ₩36,741 | ₩36,741 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,049 | ₩37,049 | ₩37,049 | ₩37,049 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,518 | ₩37,518 | ₩36,961 | ₩36,961 | -1.49% | 1천 |
|---|
| 2025.10.29 | ₩37,298 | ₩37,298 | ₩37,298 | ₩37,298 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,854 | ₩37,854 | ₩37,828 | ₩37,828 | -0.07% | 500 |
|---|
| 2025.10.27 | ₩38,256 | ₩38,256 | ₩38,095 | ₩38,095 | -0.42% | 400 |
|---|
| 2025.10.24 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,784 | ₩37,784 | ₩37,784 | ₩37,784 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,756 | ₩37,756 | ₩37,756 | ₩37,756 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,627 | ₩37,627 | ₩37,627 | ₩37,627 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,398 | ₩37,398 | ₩37,017 | ₩37,017 | -1.02% | 400 |
|---|
| 2025.10.15 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,992 | ₩35,992 | ₩35,992 | ₩35,992 | 0.00% | 100 |
|---|