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 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 100 |
| 2026.10.08 | ₩43,144 | ₩43,359 | ₩43,144 | ₩43,358 | +0.49% | 1.9만 |
| 2026.10.07 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 100 |
| 2026.10.06 | ₩43,855 | ₩43,857 | ₩43,820 | ₩43,820 | -0.08% | 1.3천 |
| 2026.10.05 | ₩43,849 | ₩43,849 | ₩43,849 | ₩43,849 | 0.00% | 100 |
| 2026.10.02 | ₩42,380 | ₩43,855 | ₩42,353 | ₩43,716 | +3.15% | 1.5천 |
| 2026.10.01 | ₩43,184 | ₩43,235 | ₩43,184 | ₩43,235 | +0.12% | 500 |
| 2026.09.30 | ₩43,312 | ₩43,312 | ₩43,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,005 |
| -0.71% |
| 1.5천 |
| 2026.09.29 | ₩43,238 | ₩43,248 | ₩43,238 | ₩43,248 | +0.02% | 600 |
|---|
| 2026.09.28 | ₩43,406 | ₩43,406 | ₩43,332 | ₩43,332 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩43,686 | ₩43,686 | ₩43,686 | ₩43,686 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,815 | ₩43,815 | ₩43,560 | ₩43,560 | -0.58% | 800 |
|---|
| 2026.09.22 | ₩44,020 | ₩44,020 | ₩44,020 | ₩44,020 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,815 | ₩43,902 | ₩43,815 | ₩43,845 | +0.07% | 600 |
|---|
| 2026.09.18 | ₩43,769 | ₩43,897 | ₩43,735 | ₩43,897 | +0.29% | 8.6천 |
|---|
| 2026.09.17 | ₩44,205 | ₩44,205 | ₩44,121 | ₩44,121 | -0.19% | 500 |
|---|
| 2026.09.16 | ₩44,285 | ₩44,285 | ₩44,067 | ₩44,067 | -0.49% | 300 |
|---|
| 2026.09.15 | ₩44,156 | ₩44,156 | ₩44,156 | ₩44,156 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩44,446 | ₩44,573 | ₩44,439 | ₩44,439 | -0.02% | 600 |
|---|
| 2026.09.11 | ₩44,861 | ₩44,875 | ₩44,844 | ₩44,844 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩44,486 | ₩44,660 | ₩44,486 | ₩44,565 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩45,212 | ₩45,212 | ₩44,929 | ₩44,953 | -0.57% | 2.7천 |
|---|
| 2026.09.08 | ₩45,519 | ₩45,626 | ₩45,425 | ₩45,425 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩45,747 | ₩45,783 | ₩45,693 | ₩45,783 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩45,532 | ₩45,532 | ₩45,492 | ₩45,530 | -0.01% | 1천 |
|---|
| 2026.09.02 | ₩45,371 | ₩45,371 | ₩45,363 | ₩45,363 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩45,250 | ₩45,250 | ₩44,888 | ₩44,888 | -0.80% | 4.2천 |
|---|
| 2026.08.31 | ₩45,438 | ₩45,454 | ₩45,318 | ₩45,454 | +0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩45,787 | ₩45,787 | ₩45,787 | ₩45,787 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,579 | ₩46,579 | ₩46,002 | ₩46,182 | -0.85% | 900 |
|---|
| 2026.08.26 | ₩46,337 | ₩46,337 | ₩46,080 | ₩46,190 | -0.32% | 900 |
|---|
| 2026.08.25 | ₩46,145 | ₩46,145 | ₩46,145 | ₩46,145 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,144 | ₩46,144 | ₩46,144 | ₩46,144 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩46,257 | ₩46,392 | ₩46,257 | ₩46,392 | +0.29% | 200 |
|---|
| 2026.08.20 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,548 | ₩46,548 | ₩46,548 | ₩46,548 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,699 | ₩46,760 | ₩46,611 | ₩46,611 | -0.19% | 2.1천 |
|---|
| 2026.08.17 | ₩47,351 | ₩47,351 | ₩47,351 | ₩47,351 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,968 | ₩47,514 | ₩46,968 | ₩47,514 | +1.16% | 400 |
|---|
| 2026.08.13 | ₩47,370 | ₩47,370 | ₩47,279 | ₩47,279 | -0.19% | 200 |
|---|
| 2026.08.12 | ₩46,901 | ₩47,142 | ₩46,901 | ₩47,142 | +0.51% | 200 |
|---|
| 2026.08.11 | ₩47,048 | ₩47,048 | ₩46,899 | ₩46,899 | -0.32% | 1.2천 |
|---|
| 2026.08.10 | ₩46,713 | ₩46,746 | ₩46,713 | ₩46,713 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩47,008 | ₩47,013 | ₩47,008 | ₩47,013 | +0.01% | 500 |
|---|
| 2026.08.06 | ₩47,236 | ₩47,236 | ₩46,756 | ₩46,756 | -1.02% | 300 |
|---|
| 2026.08.05 | ₩47,504 | ₩47,504 | ₩47,075 | ₩47,075 | -0.90% | 1.5천 |
|---|
| 2026.08.04 | ₩47,437 | ₩47,477 | ₩47,437 | ₩47,477 | +0.08% | 800 |
|---|
| 2026.08.03 | ₩46,660 | ₩46,660 | ₩46,660 | ₩46,660 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,814 | ₩45,897 | ₩45,814 | ₩45,897 | +0.18% | 200 |
|---|
| 2026.07.30 | ₩45,707 | ₩45,917 | ₩45,707 | ₩45,917 | +0.46% | 200 |
|---|
| 2026.07.29 | ₩45,962 | ₩45,962 | ₩45,399 | ₩45,399 | -1.22% | 1천 |
|---|
| 2026.07.28 | ₩46,015 | ₩46,106 | ₩46,015 | ₩46,106 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩45,680 | ₩46,169 | ₩45,680 | ₩45,939 | +0.57% | 700 |
|---|
| 2026.07.24 | ₩46,082 | ₩46,096 | ₩45,697 | ₩45,697 | -0.84% | 500 |
|---|
| 2026.07.23 | ₩45,827 | ₩45,827 | ₩45,740 | ₩45,740 | -0.19% | 1.1천 |
|---|
| 2026.07.22 | ₩46,061 | ₩46,061 | ₩46,061 | ₩46,061 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,149 | ₩46,310 | ₩46,149 | ₩46,310 | +0.35% | 400 |
|---|
| 2026.07.20 | ₩45,780 | ₩45,780 | ₩45,780 | ₩45,780 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,310 | ₩46,310 | ₩46,116 | ₩46,116 | -0.42% | 2.1천 |
|---|
| 2026.07.16 | ₩46,411 | ₩46,416 | ₩46,411 | ₩46,416 | +0.01% | 300 |
|---|
| 2026.07.15 | ₩46,257 | ₩46,321 | ₩46,140 | ₩46,140 | -0.25% | 4.8천 |
|---|
| 2026.07.14 | ₩45,940 | ₩45,940 | ₩45,940 | ₩45,940 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,002 | ₩46,002 | ₩45,751 | ₩45,751 | -0.55% | 2.9천 |
|---|
| 2026.07.10 | ₩45,948 | ₩45,986 | ₩45,935 | ₩45,986 | +0.08% | 700 |
|---|
| 2026.07.09 | ₩46,042 | ₩46,069 | ₩45,881 | ₩45,904 | -0.30% | 1.3천 |
|---|
| 2026.07.08 | ₩45,130 | ₩45,374 | ₩45,009 | ₩45,374 | +0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩46,565 | ₩46,565 | ₩45,915 | ₩45,915 | -1.40% | 6.8천 |
|---|
| 2026.07.06 | ₩46,713 | ₩46,713 | ₩46,419 | ₩46,419 | -0.63% | 3.1천 |
|---|
| 2026.07.02 | ₩46,002 | ₩46,270 | ₩46,002 | ₩46,270 | +0.58% | 1.8천 |
|---|
| 2026.07.01 | ₩47,236 | ₩47,236 | ₩46,734 | ₩46,734 | -1.06% | 1.4천 |
|---|
| 2026.06.30 | ₩47,115 | ₩47,115 | ₩47,035 | ₩47,035 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩46,404 | ₩46,603 | ₩46,351 | ₩46,603 | +0.43% | 600 |
|---|
| 2026.06.26 | ₩46,471 | ₩46,655 | ₩46,230 | ₩46,655 | +0.40% | 3.9천 |
|---|
| 2026.06.25 | ₩46,283 | ₩46,283 | ₩46,277 | ₩46,277 | -0.01% | 400 |
|---|
| 2026.06.24 | ₩45,955 | ₩45,955 | ₩45,599 | ₩45,680 | -0.60% | 3.6천 |
|---|
| 2026.06.23 | ₩45,049 | ₩45,344 | ₩45,049 | ₩45,250 | +0.45% | 2천 |
|---|
| 2026.06.22 | ₩45,760 | ₩45,760 | ₩45,438 | ₩45,448 | -0.68% | 9.2천 |
|---|
| 2026.06.18 | ₩45,505 | ₩45,613 | ₩45,356 | ₩45,487 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩45,398 | ₩45,559 | ₩44,647 | ₩44,647 | -1.65% | 3.7천 |
|---|
| 2026.06.16 | ₩45,868 | ₩45,948 | ₩45,198 | ₩45,198 | -1.46% | 1.2만 |
|---|
| 2026.06.15 | ₩45,747 | ₩45,747 | ₩45,462 | ₩45,462 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩45,640 | ₩45,640 | ₩45,520 | ₩45,520 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩44,338 | ₩44,338 | ₩43,984 | ₩43,984 | -0.80% | 300 |
|---|
| 2026.06.09 | ₩43,936 | ₩44,286 | ₩43,936 | ₩44,286 | +0.80% | 800 |
|---|
| 2026.06.08 | ₩43,891 | ₩43,891 | ₩43,891 | ₩43,891 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,757 | ₩43,757 | ₩43,757 | ₩43,757 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,989 | ₩44,137 | ₩43,963 | ₩44,086 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩43,305 | ₩43,539 | ₩43,305 | ₩43,539 | +0.54% | 300 |
|---|
| 2026.05.29 | ₩43,882 | ₩43,882 | ₩43,702 | ₩43,702 | -0.41% | 300 |
|---|
| 2026.05.28 | ₩43,916 | ₩44,083 | ₩43,916 | ₩44,083 | +0.38% | 100 |
|---|
| 2026.05.27 | ₩44,058 | ₩44,058 | ₩44,058 | ₩44,058 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,964 | ₩42,964 | ₩42,964 | ₩42,964 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,859 | ₩41,859 | ₩41,859 | ₩41,859 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,259 | ₩42,259 | ₩42,233 | ₩42,233 | -0.06% | 4.1천 |
|---|
| 2026.05.15 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,889 | ₩42,889 | ₩42,795 | ₩42,797 | -0.22% | 900 |
|---|
| 2026.05.13 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,466 | ₩43,466 | ₩43,227 | ₩43,227 | -0.55% | 400 |
|---|
| 2026.05.08 | ₩43,568 | ₩43,568 | ₩43,568 | ₩43,568 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,372 | ₩43,372 | ₩43,265 | ₩43,265 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩43,662 | ₩43,662 | ₩43,662 | ₩43,662 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,384 | ₩43,384 | ₩43,384 | ₩43,384 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,715 | ₩42,715 | ₩42,715 | ₩42,715 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,381 | ₩42,381 | ₩42,381 | ₩42,381 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,786 | ₩42,786 | ₩42,786 | ₩42,786 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩43,018 | ₩43,018 | ₩43,018 | ₩43,018 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,971 | ₩42,971 | ₩42,971 | ₩42,971 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,621 | ₩42,714 | ₩42,621 | ₩42,714 | +0.22% | 300 |
|---|
| 2026.04.22 | ₩42,547 | ₩42,641 | ₩42,547 | ₩42,641 | +0.22% | 100 |
|---|
| 2026.04.21 | ₩42,581 | ₩42,581 | ₩42,539 | ₩42,539 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩42,567 | ₩42,840 | ₩42,567 | ₩42,840 | +0.64% | 300 |
|---|
| 2026.04.17 | ₩42,633 | ₩42,633 | ₩42,633 | ₩42,633 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩41,665 | ₩41,665 | ₩41,665 | ₩41,665 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,563 | ₩41,563 | ₩41,563 | ₩41,563 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,856 | ₩41,856 | ₩41,718 | ₩41,718 | -0.33% | 4천 |
|---|
| 2026.04.13 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,850 | ₩40,944 | ₩40,850 | ₩40,944 | +0.23% | 300 |
|---|
| 2026.04.07 | ₩39,761 | ₩39,761 | ₩39,761 | ₩39,761 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,509 | ₩39,652 | ₩39,509 | ₩39,652 | +0.36% | 1천 |
|---|
| 2026.04.02 | ₩39,260 | ₩39,432 | ₩39,260 | ₩39,432 | +0.44% | 200 |
|---|
| 2026.04.01 | ₩39,643 | ₩39,643 | ₩39,361 | ₩39,365 | -0.70% | 1.8천 |
|---|
| 2026.03.31 | ₩38,932 | ₩39,086 | ₩38,918 | ₩39,086 | +0.40% | 1.8천 |
|---|
| 2026.03.30 | ₩38,596 | ₩38,596 | ₩38,155 | ₩38,155 | -1.14% | 400 |
|---|
| 2026.03.27 | ₩38,717 | ₩38,717 | ₩38,341 | ₩38,415 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩39,455 | ₩39,455 | ₩39,051 | ₩39,051 | -1.02% | 1.2천 |
|---|
| 2026.03.25 | ₩39,455 | ₩39,493 | ₩39,455 | ₩39,493 | +0.10% | 500 |
|---|
| 2026.03.24 | ₩38,717 | ₩39,267 | ₩38,717 | ₩39,087 | +0.96% | 800 |
|---|
| 2026.03.23 | ₩38,771 | ₩38,999 | ₩38,771 | ₩38,802 | +0.08% | 8.8천 |
|---|
| 2026.03.20 | ₩38,341 | ₩38,341 | ₩38,049 | ₩38,049 | -0.76% | 700 |
|---|
| 2026.03.19 | ₩38,301 | ₩38,799 | ₩38,301 | ₩38,799 | +1.30% | 2.7천 |
|---|
| 2026.03.18 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,083 | ₩39,083 | ₩39,083 | ₩39,083 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,851 | ₩38,851 | ₩38,811 | ₩38,834 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩38,489 | ₩38,502 | ₩38,449 | ₩38,502 | +0.03% | 1.6천 |
|---|
| 2026.03.12 | ₩38,677 | ₩38,677 | ₩38,544 | ₩38,544 | -0.34% | 400 |
|---|
| 2026.03.11 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,790 | ₩39,790 | ₩39,396 | ₩39,396 | -0.99% | 600 |
|---|
| 2026.03.09 | ₩38,596 | ₩39,623 | ₩38,596 | ₩39,620 | +2.65% | 7.1천 |
|---|
| 2026.03.06 | ₩39,388 | ₩39,442 | ₩39,348 | ₩39,425 | +0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩40,381 | ₩40,381 | ₩40,359 | ₩40,359 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩41,051 | ₩41,159 | ₩41,039 | ₩41,124 | +0.18% | 9.7천 |
|---|
| 2026.03.03 | ₩40,582 | ₩40,999 | ₩40,555 | ₩40,877 | +0.73% | 3.1만 |
|---|
| 2026.03.02 | ₩41,293 | ₩41,293 | ₩41,293 | ₩41,293 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,937 | ₩40,937 | ₩40,937 | ₩40,937 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩41,293 | ₩41,483 | ₩41,293 | ₩41,483 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩40,919 | ₩41,296 | ₩40,919 | ₩41,296 | +0.92% | 100 |
|---|
| 2026.02.24 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩40,672 | ₩40,672 | ₩40,672 | ₩40,672 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,347 | ₩41,486 | ₩41,347 | ₩41,486 | +0.34% | 1.3천 |
|---|
| 2026.02.19 | ₩41,172 | ₩41,255 | ₩41,159 | ₩41,255 | +0.20% | 1천 |
|---|
| 2026.02.18 | ₩41,575 | ₩41,575 | ₩41,357 | ₩41,357 | -0.52% | 400 |
|---|
| 2026.02.17 | ₩41,387 | ₩41,387 | ₩41,257 | ₩41,257 | -0.31% | 300 |
|---|
| 2026.02.13 | ₩40,971 | ₩41,308 | ₩40,971 | ₩41,308 | +0.82% | 600 |
|---|
| 2026.02.12 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,619 | ₩41,619 | ₩41,619 | ₩41,619 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,749 | ₩41,749 | ₩41,673 | ₩41,673 | -0.18% | 300 |
|---|
| 2026.02.06 | ₩41,219 | ₩41,714 | ₩41,219 | ₩41,714 | +1.20% | 500 |
|---|
| 2026.02.05 | ₩40,797 | ₩40,797 | ₩40,560 | ₩40,560 | -0.58% | 400 |
|---|
| 2026.02.04 | ₩40,803 | ₩40,803 | ₩40,803 | ₩40,803 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩40,420 | ₩40,420 | ₩40,420 | ₩40,420 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩40,018 | ₩40,434 | ₩40,018 | ₩40,434 | +1.04% | 500 |
|---|
| 2026.01.30 | ₩40,022 | ₩40,022 | ₩40,022 | ₩40,022 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩40,032 | ₩40,241 | ₩40,005 | ₩40,241 | +0.52% | 1.1천 |
|---|
| 2026.01.28 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,153 | ₩40,284 | ₩40,153 | ₩40,284 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩40,287 | ₩40,287 | ₩40,281 | ₩40,281 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩41,320 | ₩41,320 | ₩41,030 | ₩41,030 | -0.70% | 300 |
|---|
| 2026.01.21 | ₩40,890 | ₩40,998 | ₩40,890 | ₩40,998 | +0.26% | 400 |
|---|
| 2026.01.20 | ₩39,943 | ₩39,943 | ₩39,943 | ₩39,943 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,492 | ₩40,492 | ₩40,492 | ₩40,492 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,662 | ₩40,662 | ₩40,610 | ₩40,610 | -0.13% | 200 |
|---|
| 2026.01.14 | ₩40,024 | ₩40,024 | ₩40,024 | ₩40,024 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,925 | ₩39,925 | ₩39,777 | ₩39,777 | -0.37% | 300 |
|---|
| 2026.01.12 | ₩39,840 | ₩39,840 | ₩39,829 | ₩39,829 | -0.03% | 400 |
|---|
| 2026.01.09 | ₩39,774 | ₩39,774 | ₩39,774 | ₩39,774 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩39,266 | ₩39,266 | ₩39,266 | ₩39,266 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,721 | ₩38,721 | ₩38,721 | ₩38,721 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩38,060 | ₩38,207 | ₩38,060 | ₩38,207 | +0.39% | 400 |
|---|
| 2025.12.31 | ₩37,879 | ₩37,879 | ₩37,879 | ₩37,879 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,462 | ₩38,462 | ₩38,356 | ₩38,356 | -0.28% | 700 |
|---|
| 2025.12.29 | ₩38,489 | ₩38,592 | ₩38,476 | ₩38,592 | +0.27% | 500 |
|---|
| 2025.12.26 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,831 | ₩38,831 | ₩38,816 | ₩38,816 | -0.04% | 300 |
|---|
| 2025.12.23 | ₩38,677 | ₩38,704 | ₩38,663 | ₩38,680 | +0.01% | 1.5천 |
|---|
| 2025.12.22 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,704 | ₩38,710 | ₩38,704 | ₩38,708 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩38,838 | ₩38,838 | ₩38,672 | ₩38,672 | -0.43% | 200 |
|---|
| 2025.12.17 | ₩38,575 | ₩38,575 | ₩38,575 | ₩38,575 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,214 | ₩39,214 | ₩39,028 | ₩39,028 | -0.47% | 1.1천 |
|---|
| 2025.12.12 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,505 | ₩39,505 | ₩39,505 | ₩39,505 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,435 | ₩38,435 | ₩38,340 | ₩38,340 | -0.25% | 600 |
|---|
| 2025.12.08 | ₩38,346 | ₩38,346 | ₩38,175 | ₩38,175 | -0.44% | 200 |
|---|
| 2025.12.05 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩38,502 | ₩38,637 | ₩38,414 | ₩38,414 | -0.23% | 900 |
|---|
| 2025.12.03 | ₩38,482 | ₩38,482 | ₩38,482 | ₩38,482 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,046 | ₩38,073 | ₩37,946 | ₩37,946 | -0.26% | 800 |
|---|
| 2025.12.01 | ₩37,887 | ₩37,896 | ₩37,887 | ₩37,896 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,138 | ₩38,138 | ₩38,138 | ₩38,138 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,991 | ₩37,991 | ₩37,991 | ₩37,991 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,054 | ₩37,054 | ₩37,054 | ₩37,054 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,074 | ₩36,584 | ₩36,074 | ₩36,584 | +1.41% | 200 |
|---|
| 2025.11.20 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,876 | ₩36,086 | ₩35,876 | ₩36,086 | +0.59% | 1.1천 |
|---|
| 2025.11.17 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,893 | ₩37,027 | ₩36,852 | ₩36,855 | -0.10% | 1.8천 |
|---|
| 2025.11.13 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,832 | ₩37,832 | ₩37,651 | ₩37,651 | -0.48% | 200 |
|---|
| 2025.11.11 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩37,604 | ₩37,604 | ₩37,551 | ₩37,551 | -0.14% | 300 |
|---|
| 2025.11.07 | ₩36,691 | ₩37,182 | ₩36,691 | ₩37,182 | +1.34% | 500 |
|---|
| 2025.11.06 | ₩37,228 | ₩37,228 | ₩36,922 | ₩36,922 | -0.82% | 100 |
|---|
| 2025.11.05 | ₩37,067 | ₩37,416 | ₩37,067 | ₩37,416 | +0.94% | 100 |
|---|
| 2025.11.04 | ₩36,758 | ₩36,758 | ₩36,758 | ₩36,758 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,537 | ₩37,537 | ₩36,978 | ₩36,978 | -1.49% | 1천 |
|---|
| 2025.10.29 | ₩37,317 | ₩37,317 | ₩37,317 | ₩37,317 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,872 | ₩37,872 | ₩37,846 | ₩37,846 | -0.07% | 500 |
|---|
| 2025.10.27 | ₩38,274 | ₩38,274 | ₩38,113 | ₩38,113 | -0.42% | 400 |
|---|
| 2025.10.24 | ₩38,107 | ₩38,107 | ₩38,107 | ₩38,107 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,774 | ₩37,774 | ₩37,774 | ₩37,774 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,063 | ₩37,063 | ₩37,063 | ₩37,063 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,416 | ₩37,416 | ₩37,035 | ₩37,035 | -1.02% | 400 |
|---|
| 2025.10.15 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 100 |
|---|