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 | ₩43,834 | ₩43,842 | ₩43,130 | ₩43,395 | -1.00% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩43,391 | ₩43,841 | ₩42,339 | ₩43,701 | +0.71% | 5.5천 |
| 2026.09.21–2026.09.25 | ₩43,800 | ₩44,006 | ₩43,477 | ₩43,672 | -0.29% | 1.7천 |
| 2026.09.14–2026.09.18 | ₩44,431 | ₩44,558 | ₩43,720 | ₩43,882 | -1.23% | 1만 |
| 2026.09.08–2026.09.11 | ₩45,504 | ₩45,611 | ₩44,471 | ₩44,829 | -1.48% | 4.9천 |
| 2026.08.31–2026.09.04 | ₩45,423 | ₩45,768 | ₩44,873 | ₩45,768 | +0.76% | 9.4천 |
| 2026.08.24–2026.08.28 | ₩46,128 | ₩46,563 | ₩45,772 | ₩45,772 | -0.77% | 2.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,335 |
| ₩46,040 |
| ₩46,377 |
| -2.03% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩46,697 | ₩47,498 | ₩46,697 | ₩47,498 | +1.71% | 5.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,645 | ₩47,488 | ₩46,645 | ₩46,998 | +0.76% | 3.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,664 | ₩46,154 | ₩45,384 | ₩45,882 | +0.48% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,765 | ₩46,295 | ₩45,682 | ₩45,682 | -0.18% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,986 | ₩46,401 | ₩45,736 | ₩46,100 | +0.25% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,697 | ₩46,697 | ₩44,994 | ₩45,970 | -1.56% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,389 | ₩47,220 | ₩45,986 | ₩46,255 | -0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,745 | ₩46,639 | ₩45,034 | ₩46,639 | +1.96% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,732 | ₩45,933 | ₩44,632 | ₩45,471 | -0.57% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,877 | ₩45,624 | ₩43,877 | ₩45,505 | +3.71% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,291 | ₩44,299 | ₩43,291 | ₩43,516 | +0.52% | 1.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,048 | ₩44,069 | ₩43,688 | ₩43,688 | -0.82% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩42,245 | ₩43,330 | ₩41,845 | ₩43,330 | +2.57% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,452 | ₩43,452 | ₩42,081 | ₩42,081 | -3.15% | 1.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩42,701 | ₩43,647 | ₩42,701 | ₩43,554 | +2.00% | 800 |
|---|
| 2026.04.27–2026.05.01 | ₩43,004 | ₩43,182 | ₩42,367 | ₩43,182 | +0.41% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩42,553 | ₩42,957 | ₩42,525 | ₩42,957 | +0.95% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,520 | ₩42,619 | ₩41,520 | ₩42,619 | +2.65% | 4.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,495 | ₩41,225 | ₩39,495 | ₩41,031 | +3.89% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,583 | ₩39,630 | ₩38,142 | ₩39,419 | +2.17% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,758 | ₩39,479 | ₩38,329 | ₩38,402 | -0.92% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,838 | ₩39,070 | ₩38,036 | ₩38,036 | -2.06% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,583 | ₩39,777 | ₩38,436 | ₩38,490 | -0.24% | 9.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,279 | ₩41,279 | ₩39,334 | ₩39,412 | -4.52% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,658 | ₩41,469 | ₩40,658 | ₩40,924 | +0.65% | 900 |
|---|
| 2026.02.17–2026.02.20 | ₩41,373 | ₩41,561 | ₩41,145 | ₩41,472 | +0.24% | 3천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,735 | ₩41,735 | ₩40,808 | ₩41,294 | -1.06% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩40,005 | ₩41,700 | ₩40,005 | ₩41,700 | +4.24% | 1.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩40,139 | ₩40,271 | ₩39,911 | ₩40,009 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,930 | ₩41,306 | ₩39,930 | ₩40,268 | +0.85% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,827 | ₩40,649 | ₩39,764 | ₩40,478 | +1.64% | 1.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩38,708 | ₩39,761 | ₩38,708 | ₩39,761 | +2.72% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩38,476 | ₩38,579 | ₩37,866 | ₩38,195 | -0.73% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,825 | ₩38,825 | ₩38,651 | ₩38,766 | -0.15% | 2천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,200 | ₩39,200 | ₩38,562 | ₩38,695 | -1.29% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,333 | ₩39,491 | ₩38,162 | ₩39,084 | +1.96% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,874 | ₩38,624 | ₩37,874 | ₩38,343 | +1.24% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,041 | ₩38,125 | ₩37,041 | ₩38,093 | +2.84% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩36,041 | ₩36,572 | ₩35,477 | ₩36,572 | +1.47% | 1.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩37,591 | ₩37,819 | ₩36,840 | ₩36,843 | -1.99% | 2.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩37,114 | ₩37,403 | ₩36,679 | ₩37,170 | +0.15% | 1천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,262 | ₩38,262 | ₩36,966 | ₩37,055 | -3.15% | 2.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩37,633 | ₩38,094 | ₩37,437 | ₩38,094 | +1.23% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩36,718 | ₩37,551 | ₩36,718 | ₩37,051 | +0.91% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|