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 | ₩43,330 | ₩43,330 | ₩43,330 | ₩43,330 | 0.00% | 100 |
| 2026.10.08 | ₩43,065 | ₩43,279 | ₩43,065 | ₩43,278 | +0.49% | 1.9만 |
| 2026.10.07 | ₩43,145 | ₩43,145 | ₩43,145 | ₩43,145 | 0.00% | 100 |
| 2026.10.06 | ₩43,775 | ₩43,776 | ₩43,740 | ₩43,740 | -0.08% | 1.3천 |
| 2026.10.05 | ₩43,768 | ₩43,768 | ₩43,768 | ₩43,768 | 0.00% | 100 |
| 2026.10.02 | ₩42,302 | ₩43,775 | ₩42,275 | ₩43,635 | +3.15% | 1.5천 |
| 2026.10.01 | ₩43,105 | ₩43,156 | ₩43,105 | ₩43,156 | +0.12% | 500 |
| 2026.09.30 | ₩43,232 | ₩43,232 | ₩42,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,926 |
| -0.71% |
| 1.5천 |
| 2026.09.29 | ₩43,159 | ₩43,168 | ₩43,159 | ₩43,168 | +0.02% | 600 |
|---|
| 2026.09.28 | ₩43,326 | ₩43,326 | ₩43,252 | ₩43,252 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩43,606 | ₩43,606 | ₩43,606 | ₩43,606 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,412 | ₩43,412 | ₩43,412 | ₩43,412 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,734 | ₩43,734 | ₩43,480 | ₩43,480 | -0.58% | 800 |
|---|
| 2026.09.22 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,734 | ₩43,821 | ₩43,734 | ₩43,764 | +0.07% | 600 |
|---|
| 2026.09.18 | ₩43,689 | ₩43,816 | ₩43,654 | ₩43,816 | +0.29% | 8.6천 |
|---|
| 2026.09.17 | ₩44,124 | ₩44,124 | ₩44,040 | ₩44,040 | -0.19% | 500 |
|---|
| 2026.09.16 | ₩44,203 | ₩44,203 | ₩43,986 | ₩43,986 | -0.49% | 300 |
|---|
| 2026.09.15 | ₩44,074 | ₩44,074 | ₩44,074 | ₩44,074 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩44,364 | ₩44,491 | ₩44,357 | ₩44,357 | -0.02% | 600 |
|---|
| 2026.09.11 | ₩44,779 | ₩44,792 | ₩44,761 | ₩44,761 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩44,404 | ₩44,578 | ₩44,404 | ₩44,483 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩45,128 | ₩45,128 | ₩44,846 | ₩44,870 | -0.57% | 2.7천 |
|---|
| 2026.09.08 | ₩45,435 | ₩45,542 | ₩45,341 | ₩45,341 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩45,663 | ₩45,699 | ₩45,609 | ₩45,699 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩45,448 | ₩45,448 | ₩45,408 | ₩45,446 | -0.01% | 1천 |
|---|
| 2026.09.02 | ₩45,288 | ₩45,288 | ₩45,280 | ₩45,280 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩45,167 | ₩45,167 | ₩44,806 | ₩44,806 | -0.80% | 4.2천 |
|---|
| 2026.08.31 | ₩45,355 | ₩45,371 | ₩45,234 | ₩45,371 | +0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,493 | ₩46,493 | ₩45,917 | ₩46,096 | -0.85% | 900 |
|---|
| 2026.08.26 | ₩46,252 | ₩46,252 | ₩45,995 | ₩46,105 | -0.32% | 900 |
|---|
| 2026.08.25 | ₩46,060 | ₩46,060 | ₩46,060 | ₩46,060 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,059 | ₩46,059 | ₩46,059 | ₩46,059 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩46,171 | ₩46,307 | ₩46,171 | ₩46,307 | +0.29% | 200 |
|---|
| 2026.08.20 | ₩45,971 | ₩45,971 | ₩45,971 | ₩45,971 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,462 | ₩46,462 | ₩46,462 | ₩46,462 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,613 | ₩46,674 | ₩46,525 | ₩46,525 | -0.19% | 2.1천 |
|---|
| 2026.08.17 | ₩47,264 | ₩47,264 | ₩47,264 | ₩47,264 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,881 | ₩47,426 | ₩46,881 | ₩47,426 | +1.16% | 400 |
|---|
| 2026.08.13 | ₩47,283 | ₩47,283 | ₩47,192 | ₩47,192 | -0.19% | 200 |
|---|
| 2026.08.12 | ₩46,814 | ₩47,055 | ₩46,814 | ₩47,055 | +0.51% | 200 |
|---|
| 2026.08.11 | ₩46,962 | ₩46,962 | ₩46,813 | ₩46,813 | -0.32% | 1.2천 |
|---|
| 2026.08.10 | ₩46,627 | ₩46,660 | ₩46,627 | ₩46,627 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩46,921 | ₩46,927 | ₩46,921 | ₩46,927 | +0.01% | 500 |
|---|
| 2026.08.06 | ₩47,149 | ₩47,149 | ₩46,670 | ₩46,670 | -1.02% | 300 |
|---|
| 2026.08.05 | ₩47,417 | ₩47,417 | ₩46,988 | ₩46,988 | -0.90% | 1.5천 |
|---|
| 2026.08.04 | ₩47,350 | ₩47,390 | ₩47,350 | ₩47,390 | +0.08% | 800 |
|---|
| 2026.08.03 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,730 | ₩45,813 | ₩45,730 | ₩45,813 | +0.18% | 200 |
|---|
| 2026.07.30 | ₩45,622 | ₩45,833 | ₩45,622 | ₩45,833 | +0.46% | 200 |
|---|
| 2026.07.29 | ₩45,877 | ₩45,877 | ₩45,316 | ₩45,316 | -1.22% | 1천 |
|---|
| 2026.07.28 | ₩45,930 | ₩46,022 | ₩45,930 | ₩46,022 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩45,596 | ₩46,084 | ₩45,596 | ₩45,854 | +0.57% | 700 |
|---|
| 2026.07.24 | ₩45,997 | ₩46,011 | ₩45,613 | ₩45,613 | -0.84% | 500 |
|---|
| 2026.07.23 | ₩45,743 | ₩45,743 | ₩45,656 | ₩45,656 | -0.19% | 1.1천 |
|---|
| 2026.07.22 | ₩45,976 | ₩45,976 | ₩45,976 | ₩45,976 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,064 | ₩46,225 | ₩46,064 | ₩46,225 | +0.35% | 400 |
|---|
| 2026.07.20 | ₩45,696 | ₩45,696 | ₩45,696 | ₩45,696 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,225 | ₩46,225 | ₩46,031 | ₩46,031 | -0.42% | 2.1천 |
|---|
| 2026.07.16 | ₩46,325 | ₩46,331 | ₩46,325 | ₩46,331 | +0.01% | 300 |
|---|
| 2026.07.15 | ₩46,171 | ₩46,236 | ₩46,055 | ₩46,055 | -0.25% | 4.8천 |
|---|
| 2026.07.14 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,917 | ₩45,917 | ₩45,667 | ₩45,667 | -0.55% | 2.9천 |
|---|
| 2026.07.10 | ₩45,863 | ₩45,901 | ₩45,850 | ₩45,901 | +0.08% | 700 |
|---|
| 2026.07.09 | ₩45,957 | ₩45,984 | ₩45,797 | ₩45,819 | -0.30% | 1.3천 |
|---|
| 2026.07.08 | ₩45,047 | ₩45,290 | ₩44,926 | ₩45,290 | +0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩46,479 | ₩46,479 | ₩45,830 | ₩45,830 | -1.40% | 6.8천 |
|---|
| 2026.07.06 | ₩46,627 | ₩46,627 | ₩46,334 | ₩46,334 | -0.63% | 3.1천 |
|---|
| 2026.07.02 | ₩45,917 | ₩46,185 | ₩45,917 | ₩46,185 | +0.58% | 1.8천 |
|---|
| 2026.07.01 | ₩47,149 | ₩47,149 | ₩46,648 | ₩46,648 | -1.06% | 1.4천 |
|---|
| 2026.06.30 | ₩47,028 | ₩47,028 | ₩46,948 | ₩46,948 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩46,319 | ₩46,517 | ₩46,265 | ₩46,517 | +0.43% | 600 |
|---|
| 2026.06.26 | ₩46,386 | ₩46,569 | ₩46,145 | ₩46,569 | +0.40% | 3.9천 |
|---|
| 2026.06.25 | ₩46,198 | ₩46,198 | ₩46,192 | ₩46,192 | -0.01% | 400 |
|---|
| 2026.06.24 | ₩45,870 | ₩45,870 | ₩45,515 | ₩45,596 | -0.60% | 3.6천 |
|---|
| 2026.06.23 | ₩44,966 | ₩45,261 | ₩44,966 | ₩45,167 | +0.45% | 2천 |
|---|
| 2026.06.22 | ₩45,676 | ₩45,676 | ₩45,355 | ₩45,364 | -0.68% | 9.2천 |
|---|
| 2026.06.18 | ₩45,422 | ₩45,529 | ₩45,273 | ₩45,403 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩45,314 | ₩45,475 | ₩44,565 | ₩44,565 | -1.65% | 3.7천 |
|---|
| 2026.06.16 | ₩45,783 | ₩45,863 | ₩45,115 | ₩45,115 | -1.46% | 1.2만 |
|---|
| 2026.06.15 | ₩45,663 | ₩45,663 | ₩45,379 | ₩45,379 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩45,556 | ₩45,556 | ₩45,436 | ₩45,436 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩45,006 | ₩45,006 | ₩45,006 | ₩45,006 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩44,257 | ₩44,257 | ₩43,903 | ₩43,903 | -0.80% | 300 |
|---|
| 2026.06.09 | ₩43,855 | ₩44,204 | ₩43,855 | ₩44,204 | +0.80% | 800 |
|---|
| 2026.06.08 | ₩43,811 | ₩43,811 | ₩43,811 | ₩43,811 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,232 | ₩44,232 | ₩44,232 | ₩44,232 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,677 | ₩43,677 | ₩43,677 | ₩43,677 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,908 | ₩44,056 | ₩43,882 | ₩44,005 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩43,226 | ₩43,459 | ₩43,226 | ₩43,459 | +0.54% | 300 |
|---|
| 2026.05.29 | ₩43,801 | ₩43,801 | ₩43,622 | ₩43,622 | -0.41% | 300 |
|---|
| 2026.05.28 | ₩43,835 | ₩44,002 | ₩43,835 | ₩44,002 | +0.38% | 100 |
|---|
| 2026.05.27 | ₩43,977 | ₩43,977 | ₩43,977 | ₩43,977 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,982 | ₩43,982 | ₩43,982 | ₩43,982 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,698 | ₩42,698 | ₩42,698 | ₩42,698 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,181 | ₩42,181 | ₩42,156 | ₩42,156 | -0.06% | 4.1천 |
|---|
| 2026.05.15 | ₩42,018 | ₩42,018 | ₩42,018 | ₩42,018 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,810 | ₩42,810 | ₩42,717 | ₩42,718 | -0.22% | 900 |
|---|
| 2026.05.13 | ₩42,430 | ₩42,430 | ₩42,430 | ₩42,430 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,663 | ₩42,663 | ₩42,663 | ₩42,663 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,386 | ₩43,386 | ₩43,148 | ₩43,148 | -0.55% | 400 |
|---|
| 2026.05.08 | ₩43,488 | ₩43,488 | ₩43,488 | ₩43,488 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,292 | ₩43,292 | ₩43,185 | ₩43,185 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,305 | ₩43,305 | ₩43,305 | ₩43,305 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,636 | ₩42,636 | ₩42,636 | ₩42,636 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,117 | ₩43,117 | ₩43,117 | ₩43,117 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,939 | ₩42,939 | ₩42,939 | ₩42,939 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,892 | ₩42,892 | ₩42,892 | ₩42,892 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,543 | ₩42,635 | ₩42,543 | ₩42,635 | +0.22% | 300 |
|---|
| 2026.04.22 | ₩42,469 | ₩42,563 | ₩42,469 | ₩42,563 | +0.22% | 100 |
|---|
| 2026.04.21 | ₩42,502 | ₩42,502 | ₩42,461 | ₩42,461 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩42,489 | ₩42,761 | ₩42,489 | ₩42,761 | +0.64% | 300 |
|---|
| 2026.04.17 | ₩42,555 | ₩42,555 | ₩42,555 | ₩42,555 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,486 | ₩41,486 | ₩41,486 | ₩41,486 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,779 | ₩41,779 | ₩41,641 | ₩41,641 | -0.33% | 4천 |
|---|
| 2026.04.13 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,969 | ₩40,969 | ₩40,969 | ₩40,969 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,775 | ₩40,869 | ₩40,775 | ₩40,869 | +0.23% | 300 |
|---|
| 2026.04.07 | ₩39,688 | ₩39,688 | ₩39,688 | ₩39,688 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,436 | ₩39,579 | ₩39,436 | ₩39,579 | +0.36% | 1천 |
|---|
| 2026.04.02 | ₩39,188 | ₩39,360 | ₩39,188 | ₩39,360 | +0.44% | 200 |
|---|
| 2026.04.01 | ₩39,570 | ₩39,570 | ₩39,289 | ₩39,293 | -0.70% | 1.8천 |
|---|
| 2026.03.31 | ₩38,860 | ₩39,014 | ₩38,847 | ₩39,014 | +0.40% | 1.8천 |
|---|
| 2026.03.30 | ₩38,525 | ₩38,525 | ₩38,085 | ₩38,085 | -1.14% | 400 |
|---|
| 2026.03.27 | ₩38,646 | ₩38,646 | ₩38,271 | ₩38,345 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩39,382 | ₩39,382 | ₩38,979 | ₩38,979 | -1.02% | 1.2천 |
|---|
| 2026.03.25 | ₩39,382 | ₩39,420 | ₩39,382 | ₩39,420 | +0.10% | 500 |
|---|
| 2026.03.24 | ₩38,646 | ₩39,195 | ₩38,646 | ₩39,015 | +0.96% | 800 |
|---|
| 2026.03.23 | ₩38,699 | ₩38,927 | ₩38,699 | ₩38,730 | +0.08% | 8.8천 |
|---|
| 2026.03.20 | ₩38,271 | ₩38,271 | ₩37,979 | ₩37,979 | -0.76% | 700 |
|---|
| 2026.03.19 | ₩38,231 | ₩38,728 | ₩38,231 | ₩38,728 | +1.30% | 2.7천 |
|---|
| 2026.03.18 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,011 | ₩39,011 | ₩39,011 | ₩39,011 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,780 | ₩38,780 | ₩38,740 | ₩38,762 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩38,418 | ₩38,432 | ₩38,378 | ₩38,432 | +0.03% | 1.6천 |
|---|
| 2026.03.12 | ₩38,606 | ₩38,606 | ₩38,473 | ₩38,473 | -0.34% | 400 |
|---|
| 2026.03.11 | ₩39,202 | ₩39,202 | ₩39,202 | ₩39,202 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,717 | ₩39,717 | ₩39,323 | ₩39,323 | -0.99% | 600 |
|---|
| 2026.03.09 | ₩38,525 | ₩39,550 | ₩38,525 | ₩39,547 | +2.65% | 7.1천 |
|---|
| 2026.03.06 | ₩39,315 | ₩39,369 | ₩39,275 | ₩39,353 | +0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩40,306 | ₩40,306 | ₩40,285 | ₩40,285 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩40,976 | ₩41,083 | ₩40,964 | ₩41,048 | +0.18% | 9.7천 |
|---|
| 2026.03.03 | ₩40,507 | ₩40,924 | ₩40,480 | ₩40,802 | +0.73% | 3.1만 |
|---|
| 2026.03.02 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,862 | ₩40,862 | ₩40,862 | ₩40,862 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩41,217 | ₩41,407 | ₩41,217 | ₩41,407 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩40,843 | ₩41,220 | ₩40,843 | ₩41,220 | +0.92% | 100 |
|---|
| 2026.02.24 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,270 | ₩41,410 | ₩41,270 | ₩41,410 | +0.34% | 1.3천 |
|---|
| 2026.02.19 | ₩41,096 | ₩41,179 | ₩41,083 | ₩41,179 | +0.20% | 1천 |
|---|
| 2026.02.18 | ₩41,498 | ₩41,498 | ₩41,281 | ₩41,281 | -0.52% | 400 |
|---|
| 2026.02.17 | ₩41,311 | ₩41,311 | ₩41,181 | ₩41,181 | -0.31% | 300 |
|---|
| 2026.02.13 | ₩40,896 | ₩41,232 | ₩40,896 | ₩41,232 | +0.82% | 600 |
|---|
| 2026.02.12 | ₩40,747 | ₩40,747 | ₩40,747 | ₩40,747 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,542 | ₩41,542 | ₩41,542 | ₩41,542 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,611 | ₩41,611 | ₩41,611 | ₩41,611 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,672 | ₩41,672 | ₩41,596 | ₩41,596 | -0.18% | 300 |
|---|
| 2026.02.06 | ₩41,143 | ₩41,637 | ₩41,143 | ₩41,637 | +1.20% | 500 |
|---|
| 2026.02.05 | ₩40,721 | ₩40,721 | ₩40,486 | ₩40,486 | -0.58% | 400 |
|---|
| 2026.02.04 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩40,345 | ₩40,345 | ₩40,345 | ₩40,345 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,945 | ₩40,360 | ₩39,945 | ₩40,360 | +1.04% | 500 |
|---|
| 2026.01.30 | ₩39,949 | ₩39,949 | ₩39,949 | ₩39,949 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩39,958 | ₩40,167 | ₩39,931 | ₩40,167 | +0.52% | 1.1천 |
|---|
| 2026.01.28 | ₩39,851 | ₩39,851 | ₩39,851 | ₩39,851 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,079 | ₩40,210 | ₩40,079 | ₩40,210 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩40,213 | ₩40,213 | ₩40,207 | ₩40,207 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩41,244 | ₩41,244 | ₩40,954 | ₩40,954 | -0.70% | 300 |
|---|
| 2026.01.21 | ₩40,815 | ₩40,922 | ₩40,815 | ₩40,922 | +0.26% | 400 |
|---|
| 2026.01.20 | ₩39,870 | ₩39,870 | ₩39,870 | ₩39,870 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,417 | ₩40,417 | ₩40,417 | ₩40,417 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,588 | ₩40,588 | ₩40,535 | ₩40,535 | -0.13% | 200 |
|---|
| 2026.01.14 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,851 | ₩39,851 | ₩39,704 | ₩39,704 | -0.37% | 300 |
|---|
| 2026.01.12 | ₩39,767 | ₩39,767 | ₩39,756 | ₩39,756 | -0.03% | 400 |
|---|
| 2026.01.09 | ₩39,701 | ₩39,701 | ₩39,701 | ₩39,701 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩38,766 | ₩38,766 | ₩38,766 | ₩38,766 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩39,194 | ₩39,194 | ₩39,194 | ₩39,194 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,990 | ₩38,137 | ₩37,990 | ₩38,137 | +0.39% | 400 |
|---|
| 2025.12.31 | ₩37,809 | ₩37,809 | ₩37,809 | ₩37,809 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,391 | ₩38,391 | ₩38,286 | ₩38,286 | -0.28% | 700 |
|---|
| 2025.12.29 | ₩38,418 | ₩38,521 | ₩38,405 | ₩38,521 | +0.27% | 500 |
|---|
| 2025.12.26 | ₩38,707 | ₩38,707 | ₩38,707 | ₩38,707 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,760 | ₩38,760 | ₩38,745 | ₩38,745 | -0.04% | 300 |
|---|
| 2025.12.23 | ₩38,606 | ₩38,632 | ₩38,592 | ₩38,608 | +0.01% | 1.5천 |
|---|
| 2025.12.22 | ₩38,766 | ₩38,766 | ₩38,766 | ₩38,766 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,632 | ₩38,639 | ₩38,632 | ₩38,636 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩38,766 | ₩38,766 | ₩38,600 | ₩38,600 | -0.43% | 200 |
|---|
| 2025.12.17 | ₩38,504 | ₩38,504 | ₩38,504 | ₩38,504 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,707 | ₩38,707 | ₩38,707 | ₩38,707 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,141 | ₩39,141 | ₩38,957 | ₩38,957 | -0.47% | 1.1천 |
|---|
| 2025.12.12 | ₩39,025 | ₩39,025 | ₩39,025 | ₩39,025 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,365 | ₩38,365 | ₩38,270 | ₩38,270 | -0.25% | 600 |
|---|
| 2025.12.08 | ₩38,275 | ₩38,275 | ₩38,105 | ₩38,105 | -0.44% | 200 |
|---|
| 2025.12.05 | ₩38,286 | ₩38,286 | ₩38,286 | ₩38,286 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩38,432 | ₩38,566 | ₩38,343 | ₩38,343 | -0.23% | 900 |
|---|
| 2025.12.03 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,976 | ₩38,003 | ₩37,876 | ₩37,876 | -0.26% | 800 |
|---|
| 2025.12.01 | ₩37,817 | ₩37,826 | ₩37,817 | ₩37,826 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,067 | ₩38,067 | ₩38,067 | ₩38,067 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,921 | ₩37,921 | ₩37,921 | ₩37,921 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,008 | ₩36,517 | ₩36,008 | ₩36,517 | +1.41% | 200 |
|---|
| 2025.11.20 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,982 | ₩35,982 | ₩35,982 | ₩35,982 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,810 | ₩36,020 | ₩35,810 | ₩36,020 | +0.59% | 1.1천 |
|---|
| 2025.11.17 | ₩35,986 | ₩35,986 | ₩35,986 | ₩35,986 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,825 | ₩36,959 | ₩36,785 | ₩36,787 | -0.10% | 1.8천 |
|---|
| 2025.11.13 | ₩36,798 | ₩36,798 | ₩36,798 | ₩36,798 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,762 | ₩37,762 | ₩37,581 | ₩37,581 | -0.48% | 200 |
|---|
| 2025.11.11 | ₩37,603 | ₩37,603 | ₩37,603 | ₩37,603 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩37,534 | ₩37,534 | ₩37,482 | ₩37,482 | -0.14% | 300 |
|---|
| 2025.11.07 | ₩36,624 | ₩37,114 | ₩36,624 | ₩37,114 | +1.34% | 500 |
|---|
| 2025.11.06 | ₩37,159 | ₩37,159 | ₩36,854 | ₩36,854 | -0.82% | 100 |
|---|
| 2025.11.05 | ₩36,999 | ₩37,347 | ₩36,999 | ₩37,347 | +0.94% | 100 |
|---|
| 2025.11.04 | ₩36,691 | ₩36,691 | ₩36,691 | ₩36,691 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,467 | ₩37,467 | ₩36,910 | ₩36,910 | -1.49% | 1천 |
|---|
| 2025.10.29 | ₩37,248 | ₩37,248 | ₩37,248 | ₩37,248 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,802 | ₩37,802 | ₩37,777 | ₩37,777 | -0.07% | 500 |
|---|
| 2025.10.27 | ₩38,204 | ₩38,204 | ₩38,043 | ₩38,043 | -0.42% | 400 |
|---|
| 2025.10.24 | ₩38,037 | ₩38,037 | ₩38,037 | ₩38,037 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,380 | ₩37,380 | ₩37,380 | ₩37,380 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,704 | ₩37,704 | ₩37,704 | ₩37,704 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,576 | ₩37,576 | ₩37,576 | ₩37,576 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,347 | ₩37,347 | ₩36,967 | ₩36,967 | -1.02% | 400 |
|---|
| 2025.10.15 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩37,240 | ₩37,240 | ₩37,240 | ₩37,240 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 100 |
|---|