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 | ₩43,827 | ₩43,835 | ₩43,123 | ₩43,389 | -1.00% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩43,385 | ₩43,834 | ₩42,332 | ₩43,695 | +0.71% | 5.5천 |
| 2026.09.21–2026.09.25 | ₩43,794 | ₩43,999 | ₩43,471 | ₩43,665 | -0.29% | 1.7천 |
| 2026.09.14–2026.09.18 | ₩44,424 | ₩44,551 | ₩43,713 | ₩43,876 | -1.23% | 1만 |
| 2026.09.08–2026.09.11 | ₩45,497 | ₩45,604 | ₩44,464 | ₩44,822 | -1.48% | 4.9천 |
| 2026.08.31–2026.09.04 | ₩45,416 | ₩45,761 | ₩44,867 | ₩45,761 | +0.76% | 9.4천 |
| 2026.08.24–2026.08.28 | ₩46,122 | ₩46,556 | ₩45,765 | ₩45,765 | -0.77% | 2.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,328 |
| ₩46,033 |
| ₩46,370 |
| -2.03% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩46,690 | ₩47,491 | ₩46,690 | ₩47,491 | +1.71% | 5.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,638 | ₩47,481 | ₩46,638 | ₩46,990 | +0.76% | 3.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,658 | ₩46,147 | ₩45,377 | ₩45,875 | +0.48% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,758 | ₩46,288 | ₩45,675 | ₩45,675 | -0.18% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,979 | ₩46,394 | ₩45,729 | ₩46,093 | +0.25% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,690 | ₩46,690 | ₩44,987 | ₩45,963 | -1.56% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,382 | ₩47,213 | ₩45,979 | ₩46,248 | -0.29% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,738 | ₩46,632 | ₩45,027 | ₩46,632 | +1.96% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,725 | ₩45,926 | ₩44,625 | ₩45,465 | -0.57% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,870 | ₩45,617 | ₩43,870 | ₩45,498 | +3.71% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,284 | ₩44,293 | ₩43,284 | ₩43,510 | +0.52% | 1.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,042 | ₩44,062 | ₩43,681 | ₩43,681 | -0.82% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩42,238 | ₩43,323 | ₩41,839 | ₩43,323 | +2.57% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,445 | ₩43,445 | ₩42,075 | ₩42,075 | -3.15% | 1.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩42,694 | ₩43,641 | ₩42,694 | ₩43,547 | +2.00% | 800 |
|---|
| 2026.04.27–2026.05.01 | ₩42,997 | ₩43,176 | ₩42,360 | ₩43,176 | +0.41% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩42,547 | ₩42,950 | ₩42,519 | ₩42,950 | +0.95% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,514 | ₩42,612 | ₩41,514 | ₩42,612 | +2.65% | 4.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,490 | ₩41,219 | ₩39,490 | ₩41,025 | +3.89% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,578 | ₩39,624 | ₩38,137 | ₩39,413 | +2.17% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,752 | ₩39,473 | ₩38,323 | ₩38,397 | -0.92% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,832 | ₩39,064 | ₩38,031 | ₩38,031 | -2.06% | 4.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,578 | ₩39,771 | ₩38,430 | ₩38,484 | -0.24% | 9.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,273 | ₩41,273 | ₩39,329 | ₩39,406 | -4.52% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,652 | ₩41,463 | ₩40,652 | ₩40,918 | +0.65% | 900 |
|---|
| 2026.02.17–2026.02.20 | ₩41,367 | ₩41,554 | ₩41,139 | ₩41,466 | +0.24% | 3천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,729 | ₩41,729 | ₩40,802 | ₩41,288 | -1.06% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,999 | ₩41,694 | ₩39,999 | ₩41,694 | +4.24% | 1.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩40,133 | ₩40,265 | ₩39,905 | ₩40,003 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,924 | ₩41,300 | ₩39,924 | ₩40,262 | +0.85% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,821 | ₩40,643 | ₩39,758 | ₩40,472 | +1.64% | 1.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩38,702 | ₩39,755 | ₩38,702 | ₩39,755 | +2.72% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩38,470 | ₩38,574 | ₩37,860 | ₩38,189 | -0.73% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,819 | ₩38,819 | ₩38,645 | ₩38,760 | -0.15% | 2천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,195 | ₩39,195 | ₩38,556 | ₩38,689 | -1.29% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,327 | ₩39,485 | ₩38,157 | ₩39,078 | +1.96% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,868 | ₩38,618 | ₩37,868 | ₩38,338 | +1.24% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,036 | ₩38,119 | ₩37,036 | ₩38,087 | +2.84% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩36,035 | ₩36,566 | ₩35,472 | ₩36,566 | +1.47% | 1.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩37,585 | ₩37,813 | ₩36,835 | ₩36,837 | -1.99% | 2.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩37,108 | ₩37,398 | ₩36,674 | ₩37,164 | +0.15% | 1천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,256 | ₩38,256 | ₩36,961 | ₩37,049 | -3.15% | 2.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩37,627 | ₩38,088 | ₩37,431 | ₩38,088 | +1.23% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩36,713 | ₩37,545 | ₩36,713 | ₩37,045 | +0.91% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,992 | ₩35,992 | ₩35,992 | ₩35,992 | 0.00% | 100 |
|---|