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 | ₩43,316 | ₩43,316 | ₩43,316 | ₩43,316 | 0.00% | 100 |
| 2026.10.08 | ₩43,051 | ₩43,265 | ₩43,051 | ₩43,264 | +0.49% | 1.9만 |
| 2026.10.07 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 100 |
| 2026.10.06 | ₩43,760 | ₩43,761 | ₩43,725 | ₩43,725 | -0.08% | 1.3천 |
| 2026.10.05 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
| 2026.10.02 | ₩42,288 | ₩43,760 | ₩42,261 | ₩43,621 | +3.15% | 1.5천 |
| 2026.10.01 | ₩43,091 | ₩43,142 | ₩43,091 | ₩43,142 | +0.12% | 500 |
| 2026.09.30 | ₩43,218 | ₩43,218 | ₩42,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,911 |
| -0.71% |
| 1.5천 |
| 2026.09.29 | ₩43,144 | ₩43,154 | ₩43,144 | ₩43,154 | +0.02% | 600 |
|---|
| 2026.09.28 | ₩43,312 | ₩43,312 | ₩43,238 | ₩43,238 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,397 | ₩43,397 | ₩43,397 | ₩43,397 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,720 | ₩43,720 | ₩43,466 | ₩43,466 | -0.58% | 800 |
|---|
| 2026.09.22 | ₩43,925 | ₩43,925 | ₩43,925 | ₩43,925 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,720 | ₩43,807 | ₩43,720 | ₩43,749 | +0.07% | 600 |
|---|
| 2026.09.18 | ₩43,674 | ₩43,802 | ₩43,640 | ₩43,802 | +0.29% | 8.6천 |
|---|
| 2026.09.17 | ₩44,110 | ₩44,110 | ₩44,025 | ₩44,025 | -0.19% | 500 |
|---|
| 2026.09.16 | ₩44,189 | ₩44,189 | ₩43,972 | ₩43,972 | -0.49% | 300 |
|---|
| 2026.09.15 | ₩44,060 | ₩44,060 | ₩44,060 | ₩44,060 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩44,349 | ₩44,476 | ₩44,342 | ₩44,342 | -0.02% | 600 |
|---|
| 2026.09.11 | ₩44,764 | ₩44,778 | ₩44,747 | ₩44,747 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩44,389 | ₩44,563 | ₩44,389 | ₩44,468 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩45,114 | ₩45,114 | ₩44,831 | ₩44,855 | -0.57% | 2.7천 |
|---|
| 2026.09.08 | ₩45,420 | ₩45,527 | ₩45,326 | ₩45,326 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩45,648 | ₩45,684 | ₩45,594 | ₩45,684 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩45,433 | ₩45,433 | ₩45,393 | ₩45,431 | -0.01% | 1천 |
|---|
| 2026.09.02 | ₩45,273 | ₩45,273 | ₩45,265 | ₩45,265 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩45,152 | ₩45,152 | ₩44,791 | ₩44,791 | -0.80% | 4.2천 |
|---|
| 2026.08.31 | ₩45,340 | ₩45,356 | ₩45,219 | ₩45,356 | +0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩45,688 | ₩45,688 | ₩45,688 | ₩45,688 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,478 | ₩46,478 | ₩45,902 | ₩46,081 | -0.85% | 900 |
|---|
| 2026.08.26 | ₩46,237 | ₩46,237 | ₩45,980 | ₩46,089 | -0.32% | 900 |
|---|
| 2026.08.25 | ₩46,045 | ₩46,045 | ₩46,045 | ₩46,045 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,044 | ₩46,044 | ₩46,044 | ₩46,044 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩46,156 | ₩46,292 | ₩46,156 | ₩46,292 | +0.29% | 200 |
|---|
| 2026.08.20 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,447 | ₩46,447 | ₩46,447 | ₩46,447 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,598 | ₩46,658 | ₩46,510 | ₩46,510 | -0.19% | 2.1천 |
|---|
| 2026.08.17 | ₩47,249 | ₩47,249 | ₩47,249 | ₩47,249 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,866 | ₩47,411 | ₩46,866 | ₩47,411 | +1.16% | 400 |
|---|
| 2026.08.13 | ₩47,267 | ₩47,267 | ₩47,176 | ₩47,176 | -0.19% | 200 |
|---|
| 2026.08.12 | ₩46,799 | ₩47,040 | ₩46,799 | ₩47,040 | +0.51% | 200 |
|---|
| 2026.08.11 | ₩46,946 | ₩46,946 | ₩46,798 | ₩46,798 | -0.32% | 1.2천 |
|---|
| 2026.08.10 | ₩46,611 | ₩46,645 | ₩46,611 | ₩46,611 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩46,906 | ₩46,911 | ₩46,906 | ₩46,911 | +0.01% | 500 |
|---|
| 2026.08.06 | ₩47,134 | ₩47,134 | ₩46,654 | ₩46,654 | -1.02% | 300 |
|---|
| 2026.08.05 | ₩47,401 | ₩47,401 | ₩46,973 | ₩46,973 | -0.90% | 1.5천 |
|---|
| 2026.08.04 | ₩47,334 | ₩47,374 | ₩47,334 | ₩47,374 | +0.08% | 800 |
|---|
| 2026.08.03 | ₩46,559 | ₩46,559 | ₩46,559 | ₩46,559 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,715 | ₩45,798 | ₩45,715 | ₩45,798 | +0.18% | 200 |
|---|
| 2026.07.30 | ₩45,607 | ₩45,818 | ₩45,607 | ₩45,818 | +0.46% | 200 |
|---|
| 2026.07.29 | ₩45,862 | ₩45,862 | ₩45,301 | ₩45,301 | -1.22% | 1천 |
|---|
| 2026.07.28 | ₩45,915 | ₩46,006 | ₩45,915 | ₩46,006 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩45,581 | ₩46,069 | ₩45,581 | ₩45,839 | +0.57% | 700 |
|---|
| 2026.07.24 | ₩45,982 | ₩45,996 | ₩45,598 | ₩45,598 | -0.84% | 500 |
|---|
| 2026.07.23 | ₩45,728 | ₩45,728 | ₩45,641 | ₩45,641 | -0.19% | 1.1천 |
|---|
| 2026.07.22 | ₩45,961 | ₩45,961 | ₩45,961 | ₩45,961 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,049 | ₩46,210 | ₩46,049 | ₩46,210 | +0.35% | 400 |
|---|
| 2026.07.20 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,210 | ₩46,210 | ₩46,016 | ₩46,016 | -0.42% | 2.1천 |
|---|
| 2026.07.16 | ₩46,310 | ₩46,316 | ₩46,310 | ₩46,316 | +0.01% | 300 |
|---|
| 2026.07.15 | ₩46,156 | ₩46,221 | ₩46,040 | ₩46,040 | -0.25% | 4.8천 |
|---|
| 2026.07.14 | ₩45,840 | ₩45,840 | ₩45,840 | ₩45,840 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,902 | ₩45,902 | ₩45,652 | ₩45,652 | -0.55% | 2.9천 |
|---|
| 2026.07.10 | ₩45,848 | ₩45,886 | ₩45,835 | ₩45,886 | +0.08% | 700 |
|---|
| 2026.07.09 | ₩45,942 | ₩45,969 | ₩45,781 | ₩45,804 | -0.30% | 1.3천 |
|---|
| 2026.07.08 | ₩45,032 | ₩45,275 | ₩44,911 | ₩45,275 | +0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩46,464 | ₩46,464 | ₩45,815 | ₩45,815 | -1.40% | 6.8천 |
|---|
| 2026.07.06 | ₩46,611 | ₩46,611 | ₩46,318 | ₩46,318 | -0.63% | 3.1천 |
|---|
| 2026.07.02 | ₩45,902 | ₩46,170 | ₩45,902 | ₩46,170 | +0.58% | 1.8천 |
|---|
| 2026.07.01 | ₩47,134 | ₩47,134 | ₩46,633 | ₩46,633 | -1.06% | 1.4천 |
|---|
| 2026.06.30 | ₩47,013 | ₩47,013 | ₩46,933 | ₩46,933 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩46,304 | ₩46,502 | ₩46,250 | ₩46,502 | +0.43% | 600 |
|---|
| 2026.06.26 | ₩46,370 | ₩46,554 | ₩46,130 | ₩46,554 | +0.40% | 3.9천 |
|---|
| 2026.06.25 | ₩46,183 | ₩46,183 | ₩46,176 | ₩46,176 | -0.01% | 400 |
|---|
| 2026.06.24 | ₩45,855 | ₩45,855 | ₩45,500 | ₩45,581 | -0.60% | 3.6천 |
|---|
| 2026.06.23 | ₩44,952 | ₩45,246 | ₩44,952 | ₩45,152 | +0.45% | 2천 |
|---|
| 2026.06.22 | ₩45,661 | ₩45,661 | ₩45,340 | ₩45,349 | -0.68% | 9.2천 |
|---|
| 2026.06.18 | ₩45,407 | ₩45,514 | ₩45,258 | ₩45,388 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩45,300 | ₩45,460 | ₩44,550 | ₩44,550 | -1.65% | 3.7천 |
|---|
| 2026.06.16 | ₩45,768 | ₩45,848 | ₩45,100 | ₩45,100 | -1.46% | 1.2만 |
|---|
| 2026.06.15 | ₩45,648 | ₩45,648 | ₩45,364 | ₩45,364 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩45,541 | ₩45,541 | ₩45,421 | ₩45,421 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩44,992 | ₩44,992 | ₩44,992 | ₩44,992 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩44,242 | ₩44,242 | ₩43,889 | ₩43,889 | -0.80% | 300 |
|---|
| 2026.06.09 | ₩43,840 | ₩44,190 | ₩43,840 | ₩44,190 | +0.80% | 800 |
|---|
| 2026.06.08 | ₩43,796 | ₩43,796 | ₩43,796 | ₩43,796 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,662 | ₩43,662 | ₩43,662 | ₩43,662 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,894 | ₩44,041 | ₩43,867 | ₩43,990 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩43,211 | ₩43,444 | ₩43,211 | ₩43,444 | +0.54% | 300 |
|---|
| 2026.05.29 | ₩43,787 | ₩43,787 | ₩43,608 | ₩43,608 | -0.41% | 300 |
|---|
| 2026.05.28 | ₩43,820 | ₩43,988 | ₩43,820 | ₩43,988 | +0.38% | 100 |
|---|
| 2026.05.27 | ₩43,962 | ₩43,962 | ₩43,962 | ₩43,962 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,968 | ₩43,968 | ₩43,968 | ₩43,968 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,684 | ₩42,684 | ₩42,684 | ₩42,684 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,167 | ₩42,167 | ₩42,142 | ₩42,142 | -0.06% | 4.1천 |
|---|
| 2026.05.15 | ₩42,004 | ₩42,004 | ₩42,004 | ₩42,004 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,796 | ₩42,796 | ₩42,703 | ₩42,704 | -0.22% | 900 |
|---|
| 2026.05.13 | ₩42,416 | ₩42,416 | ₩42,416 | ₩42,416 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,649 | ₩42,649 | ₩42,649 | ₩42,649 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,372 | ₩43,372 | ₩43,134 | ₩43,134 | -0.55% | 400 |
|---|
| 2026.05.08 | ₩43,474 | ₩43,474 | ₩43,474 | ₩43,474 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,278 | ₩43,278 | ₩43,171 | ₩43,171 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩43,567 | ₩43,567 | ₩43,567 | ₩43,567 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,290 | ₩43,290 | ₩43,290 | ₩43,290 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,622 | ₩42,622 | ₩42,622 | ₩42,622 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,289 | ₩42,289 | ₩42,289 | ₩42,289 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,693 | ₩42,693 | ₩42,693 | ₩42,693 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,878 | ₩42,878 | ₩42,878 | ₩42,878 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,529 | ₩42,621 | ₩42,529 | ₩42,621 | +0.22% | 300 |
|---|
| 2026.04.22 | ₩42,455 | ₩42,549 | ₩42,455 | ₩42,549 | +0.22% | 100 |
|---|
| 2026.04.21 | ₩42,488 | ₩42,488 | ₩42,447 | ₩42,447 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩42,475 | ₩42,747 | ₩42,475 | ₩42,747 | +0.64% | 300 |
|---|
| 2026.04.17 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,472 | ₩41,472 | ₩41,472 | ₩41,472 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,766 | ₩41,766 | ₩41,628 | ₩41,628 | -0.33% | 4천 |
|---|
| 2026.04.13 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,956 | ₩40,956 | ₩40,956 | ₩40,956 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,762 | ₩40,855 | ₩40,762 | ₩40,855 | +0.23% | 300 |
|---|
| 2026.04.07 | ₩39,675 | ₩39,675 | ₩39,675 | ₩39,675 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,423 | ₩39,566 | ₩39,423 | ₩39,566 | +0.36% | 1천 |
|---|
| 2026.04.02 | ₩39,175 | ₩39,347 | ₩39,175 | ₩39,347 | +0.44% | 200 |
|---|
| 2026.04.01 | ₩39,557 | ₩39,557 | ₩39,276 | ₩39,280 | -0.70% | 1.8천 |
|---|
| 2026.03.31 | ₩38,847 | ₩39,001 | ₩38,834 | ₩39,001 | +0.40% | 1.8천 |
|---|
| 2026.03.30 | ₩38,513 | ₩38,513 | ₩38,072 | ₩38,072 | -1.14% | 400 |
|---|
| 2026.03.27 | ₩38,633 | ₩38,633 | ₩38,258 | ₩38,332 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩39,369 | ₩39,369 | ₩38,966 | ₩38,966 | -1.02% | 1.2천 |
|---|
| 2026.03.25 | ₩39,369 | ₩39,407 | ₩39,369 | ₩39,407 | +0.10% | 500 |
|---|
| 2026.03.24 | ₩38,633 | ₩39,182 | ₩38,633 | ₩39,003 | +0.96% | 800 |
|---|
| 2026.03.23 | ₩38,687 | ₩38,914 | ₩38,687 | ₩38,717 | +0.08% | 8.8천 |
|---|
| 2026.03.20 | ₩38,258 | ₩38,258 | ₩37,967 | ₩37,967 | -0.76% | 700 |
|---|
| 2026.03.19 | ₩38,218 | ₩38,715 | ₩38,218 | ₩38,715 | +1.30% | 2.7천 |
|---|
| 2026.03.18 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,767 | ₩38,767 | ₩38,727 | ₩38,750 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩38,406 | ₩38,419 | ₩38,365 | ₩38,419 | +0.03% | 1.6천 |
|---|
| 2026.03.12 | ₩38,593 | ₩38,593 | ₩38,460 | ₩38,460 | -0.34% | 400 |
|---|
| 2026.03.11 | ₩39,189 | ₩39,189 | ₩39,189 | ₩39,189 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,704 | ₩39,704 | ₩39,311 | ₩39,311 | -0.99% | 600 |
|---|
| 2026.03.09 | ₩38,513 | ₩39,537 | ₩38,513 | ₩39,534 | +2.65% | 7.1천 |
|---|
| 2026.03.06 | ₩39,302 | ₩39,356 | ₩39,262 | ₩39,340 | +0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩40,293 | ₩40,293 | ₩40,272 | ₩40,272 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩40,962 | ₩41,069 | ₩40,950 | ₩41,035 | +0.18% | 9.7천 |
|---|
| 2026.03.03 | ₩40,494 | ₩40,910 | ₩40,467 | ₩40,788 | +0.73% | 3.1만 |
|---|
| 2026.03.02 | ₩41,203 | ₩41,203 | ₩41,203 | ₩41,203 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩41,203 | ₩41,393 | ₩41,203 | ₩41,393 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩40,830 | ₩41,206 | ₩40,830 | ₩41,206 | +0.92% | 100 |
|---|
| 2026.02.24 | ₩41,012 | ₩41,012 | ₩41,012 | ₩41,012 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩40,584 | ₩40,584 | ₩40,584 | ₩40,584 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,257 | ₩41,396 | ₩41,257 | ₩41,396 | +0.34% | 1.3천 |
|---|
| 2026.02.19 | ₩41,083 | ₩41,166 | ₩41,069 | ₩41,166 | +0.20% | 1천 |
|---|
| 2026.02.18 | ₩41,484 | ₩41,484 | ₩41,268 | ₩41,268 | -0.52% | 400 |
|---|
| 2026.02.17 | ₩41,297 | ₩41,297 | ₩41,167 | ₩41,167 | -0.31% | 300 |
|---|
| 2026.02.13 | ₩40,882 | ₩41,218 | ₩40,882 | ₩41,218 | +0.82% | 600 |
|---|
| 2026.02.12 | ₩40,733 | ₩40,733 | ₩40,733 | ₩40,733 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,658 | ₩41,658 | ₩41,582 | ₩41,582 | -0.18% | 300 |
|---|
| 2026.02.06 | ₩41,130 | ₩41,624 | ₩41,130 | ₩41,624 | +1.20% | 500 |
|---|
| 2026.02.05 | ₩40,708 | ₩40,708 | ₩40,472 | ₩40,472 | -0.58% | 400 |
|---|
| 2026.02.04 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,932 | ₩40,347 | ₩39,932 | ₩40,347 | +1.04% | 500 |
|---|
| 2026.01.30 | ₩39,936 | ₩39,936 | ₩39,936 | ₩39,936 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩39,945 | ₩40,154 | ₩39,918 | ₩40,154 | +0.52% | 1.1천 |
|---|
| 2026.01.28 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩40,023 | ₩40,023 | ₩40,023 | ₩40,023 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,065 | ₩40,197 | ₩40,065 | ₩40,197 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩40,199 | ₩40,199 | ₩40,194 | ₩40,194 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩41,230 | ₩41,230 | ₩40,941 | ₩40,941 | -0.70% | 300 |
|---|
| 2026.01.21 | ₩40,802 | ₩40,909 | ₩40,802 | ₩40,909 | +0.26% | 400 |
|---|
| 2026.01.20 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,574 | ₩40,574 | ₩40,522 | ₩40,522 | -0.13% | 200 |
|---|
| 2026.01.14 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,838 | ₩39,838 | ₩39,691 | ₩39,691 | -0.37% | 300 |
|---|
| 2026.01.12 | ₩39,754 | ₩39,754 | ₩39,743 | ₩39,743 | -0.03% | 400 |
|---|
| 2026.01.09 | ₩39,688 | ₩39,688 | ₩39,688 | ₩39,688 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩39,410 | ₩39,410 | ₩39,410 | ₩39,410 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩38,754 | ₩38,754 | ₩38,754 | ₩38,754 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩39,181 | ₩39,181 | ₩39,181 | ₩39,181 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,977 | ₩38,124 | ₩37,977 | ₩38,124 | +0.39% | 400 |
|---|
| 2025.12.31 | ₩37,797 | ₩37,797 | ₩37,797 | ₩37,797 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,379 | ₩38,379 | ₩38,273 | ₩38,273 | -0.28% | 700 |
|---|
| 2025.12.29 | ₩38,406 | ₩38,509 | ₩38,392 | ₩38,509 | +0.27% | 500 |
|---|
| 2025.12.26 | ₩38,695 | ₩38,695 | ₩38,695 | ₩38,695 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,747 | ₩38,747 | ₩38,732 | ₩38,732 | -0.04% | 300 |
|---|
| 2025.12.23 | ₩38,593 | ₩38,620 | ₩38,580 | ₩38,596 | +0.01% | 1.5천 |
|---|
| 2025.12.22 | ₩38,754 | ₩38,754 | ₩38,754 | ₩38,754 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,620 | ₩38,626 | ₩38,620 | ₩38,624 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩38,754 | ₩38,754 | ₩38,588 | ₩38,588 | -0.43% | 200 |
|---|
| 2025.12.17 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,695 | ₩38,695 | ₩38,695 | ₩38,695 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,128 | ₩39,128 | ₩38,944 | ₩38,944 | -0.47% | 1.1천 |
|---|
| 2025.12.12 | ₩39,012 | ₩39,012 | ₩39,012 | ₩39,012 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,419 | ₩39,419 | ₩39,419 | ₩39,419 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,056 | ₩39,056 | ₩39,056 | ₩39,056 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,352 | ₩38,352 | ₩38,257 | ₩38,257 | -0.25% | 600 |
|---|
| 2025.12.08 | ₩38,262 | ₩38,262 | ₩38,092 | ₩38,092 | -0.44% | 200 |
|---|
| 2025.12.05 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩38,419 | ₩38,553 | ₩38,331 | ₩38,331 | -0.23% | 900 |
|---|
| 2025.12.03 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,964 | ₩37,991 | ₩37,863 | ₩37,863 | -0.26% | 800 |
|---|
| 2025.12.01 | ₩37,805 | ₩37,814 | ₩37,805 | ₩37,814 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩38,023 | ₩38,023 | ₩38,023 | ₩38,023 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,909 | ₩37,909 | ₩37,909 | ₩37,909 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,996 | ₩36,505 | ₩35,996 | ₩36,505 | +1.41% | 200 |
|---|
| 2025.11.20 | ₩35,412 | ₩35,412 | ₩35,412 | ₩35,412 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,971 | ₩35,971 | ₩35,971 | ₩35,971 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,798 | ₩36,008 | ₩35,798 | ₩36,008 | +0.59% | 1.1천 |
|---|
| 2025.11.17 | ₩35,975 | ₩35,975 | ₩35,975 | ₩35,975 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,813 | ₩36,946 | ₩36,772 | ₩36,775 | -0.10% | 1.8천 |
|---|
| 2025.11.13 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,750 | ₩37,750 | ₩37,569 | ₩37,569 | -0.48% | 200 |
|---|
| 2025.11.11 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩37,522 | ₩37,522 | ₩37,470 | ₩37,470 | -0.14% | 300 |
|---|
| 2025.11.07 | ₩36,612 | ₩37,102 | ₩36,612 | ₩37,102 | +1.34% | 500 |
|---|
| 2025.11.06 | ₩37,147 | ₩37,147 | ₩36,842 | ₩36,842 | -0.82% | 100 |
|---|
| 2025.11.05 | ₩36,987 | ₩37,335 | ₩36,987 | ₩37,335 | +0.94% | 100 |
|---|
| 2025.11.04 | ₩36,679 | ₩36,679 | ₩36,679 | ₩36,679 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,455 | ₩37,455 | ₩36,898 | ₩36,898 | -1.49% | 1천 |
|---|
| 2025.10.29 | ₩37,236 | ₩37,236 | ₩37,236 | ₩37,236 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,790 | ₩37,790 | ₩37,764 | ₩37,764 | -0.07% | 500 |
|---|
| 2025.10.27 | ₩38,191 | ₩38,191 | ₩38,031 | ₩38,031 | -0.42% | 400 |
|---|
| 2025.10.24 | ₩38,024 | ₩38,024 | ₩38,024 | ₩38,024 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,368 | ₩37,368 | ₩37,368 | ₩37,368 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,564 | ₩37,564 | ₩37,564 | ₩37,564 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,983 | ₩36,983 | ₩36,983 | ₩36,983 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,335 | ₩37,335 | ₩36,954 | ₩36,954 | -1.02% | 400 |
|---|
| 2025.10.15 | ₩37,482 | ₩37,482 | ₩37,482 | ₩37,482 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,651 | ₩36,651 | ₩36,651 | ₩36,651 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 100 |
|---|