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 | ₩43,226 | ₩43,226 | ₩43,226 | ₩43,226 | 0.00% | 100 |
| 2026.10.08 | ₩42,962 | ₩43,176 | ₩42,962 | ₩43,174 | +0.49% | 1.9만 |
| 2026.10.07 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 100 |
| 2026.10.06 | ₩43,670 | ₩43,671 | ₩43,635 | ₩43,635 | -0.08% | 1.3천 |
| 2026.10.05 | ₩43,663 | ₩43,663 | ₩43,663 | ₩43,663 | 0.00% | 100 |
| 2026.10.02 | ₩42,200 | ₩43,670 | ₩42,174 | ₩43,531 | +3.15% | 1.5천 |
| 2026.10.01 | ₩43,002 | ₩43,053 | ₩43,002 | ₩43,053 | +0.12% | 500 |
| 2026.09.30 | ₩43,129 | ₩43,129 | ₩42,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,823 |
| -0.71% |
| 1.5천 |
| 2026.09.29 | ₩43,055 | ₩43,065 | ₩43,055 | ₩43,065 | +0.02% | 600 |
|---|
| 2026.09.28 | ₩43,222 | ₩43,222 | ₩43,149 | ₩43,149 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩43,502 | ₩43,502 | ₩43,502 | ₩43,502 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,630 | ₩43,630 | ₩43,376 | ₩43,376 | -0.58% | 800 |
|---|
| 2026.09.22 | ₩43,834 | ₩43,834 | ₩43,834 | ₩43,834 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,630 | ₩43,717 | ₩43,630 | ₩43,659 | +0.07% | 600 |
|---|
| 2026.09.18 | ₩43,584 | ₩43,711 | ₩43,550 | ₩43,711 | +0.29% | 8.6천 |
|---|
| 2026.09.17 | ₩44,019 | ₩44,019 | ₩43,934 | ₩43,934 | -0.19% | 500 |
|---|
| 2026.09.16 | ₩44,097 | ₩44,097 | ₩43,881 | ₩43,881 | -0.49% | 300 |
|---|
| 2026.09.15 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩44,258 | ₩44,385 | ₩44,251 | ₩44,251 | -0.02% | 600 |
|---|
| 2026.09.11 | ₩44,672 | ₩44,685 | ₩44,654 | ₩44,654 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩44,298 | ₩44,471 | ₩44,298 | ₩44,377 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩45,020 | ₩45,020 | ₩44,739 | ₩44,763 | -0.57% | 2.7천 |
|---|
| 2026.09.08 | ₩45,326 | ₩45,433 | ₩45,233 | ₩45,233 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩45,554 | ₩45,590 | ₩45,500 | ₩45,590 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩45,340 | ₩45,340 | ₩45,300 | ₩45,337 | -0.01% | 1천 |
|---|
| 2026.09.02 | ₩45,179 | ₩45,179 | ₩45,171 | ₩45,171 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩45,059 | ₩45,059 | ₩44,699 | ₩44,699 | -0.80% | 4.2천 |
|---|
| 2026.08.31 | ₩45,246 | ₩45,262 | ₩45,126 | ₩45,262 | +0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩45,594 | ₩45,594 | ₩45,594 | ₩45,594 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,382 | ₩46,382 | ₩45,807 | ₩45,986 | -0.85% | 900 |
|---|
| 2026.08.26 | ₩46,141 | ₩46,141 | ₩45,885 | ₩45,994 | -0.32% | 900 |
|---|
| 2026.08.25 | ₩45,950 | ₩45,950 | ₩45,950 | ₩45,950 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,949 | ₩45,949 | ₩45,949 | ₩45,949 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩46,061 | ₩46,196 | ₩46,061 | ₩46,196 | +0.29% | 200 |
|---|
| 2026.08.20 | ₩45,861 | ₩45,861 | ₩45,861 | ₩45,861 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,351 | ₩46,351 | ₩46,351 | ₩46,351 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,502 | ₩46,562 | ₩46,414 | ₩46,414 | -0.19% | 2.1천 |
|---|
| 2026.08.17 | ₩47,151 | ₩47,151 | ₩47,151 | ₩47,151 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,769 | ₩47,313 | ₩46,769 | ₩47,313 | +1.16% | 400 |
|---|
| 2026.08.13 | ₩47,170 | ₩47,170 | ₩47,079 | ₩47,079 | -0.19% | 200 |
|---|
| 2026.08.12 | ₩46,702 | ₩46,943 | ₩46,702 | ₩46,943 | +0.51% | 200 |
|---|
| 2026.08.11 | ₩46,849 | ₩46,849 | ₩46,701 | ₩46,701 | -0.32% | 1.2천 |
|---|
| 2026.08.10 | ₩46,515 | ₩46,549 | ₩46,515 | ₩46,515 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩46,809 | ₩46,815 | ₩46,809 | ₩46,815 | +0.01% | 500 |
|---|
| 2026.08.06 | ₩47,036 | ₩47,036 | ₩46,558 | ₩46,558 | -1.02% | 300 |
|---|
| 2026.08.05 | ₩47,304 | ₩47,304 | ₩46,876 | ₩46,876 | -0.90% | 1.5천 |
|---|
| 2026.08.04 | ₩47,237 | ₩47,277 | ₩47,237 | ₩47,277 | +0.08% | 800 |
|---|
| 2026.08.03 | ₩46,463 | ₩46,463 | ₩46,463 | ₩46,463 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,620 | ₩45,703 | ₩45,620 | ₩45,703 | +0.18% | 200 |
|---|
| 2026.07.30 | ₩45,513 | ₩45,723 | ₩45,513 | ₩45,723 | +0.46% | 200 |
|---|
| 2026.07.29 | ₩45,767 | ₩45,767 | ₩45,208 | ₩45,208 | -1.22% | 1천 |
|---|
| 2026.07.28 | ₩45,821 | ₩45,912 | ₩45,821 | ₩45,912 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩45,487 | ₩45,974 | ₩45,487 | ₩45,745 | +0.57% | 700 |
|---|
| 2026.07.24 | ₩45,887 | ₩45,901 | ₩45,504 | ₩45,504 | -0.84% | 500 |
|---|
| 2026.07.23 | ₩45,634 | ₩45,634 | ₩45,547 | ₩45,547 | -0.19% | 1.1천 |
|---|
| 2026.07.22 | ₩45,866 | ₩45,866 | ₩45,866 | ₩45,866 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,954 | ₩46,115 | ₩45,954 | ₩46,115 | +0.35% | 400 |
|---|
| 2026.07.20 | ₩45,587 | ₩45,587 | ₩45,587 | ₩45,587 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,115 | ₩46,115 | ₩45,921 | ₩45,921 | -0.42% | 2.1천 |
|---|
| 2026.07.16 | ₩46,215 | ₩46,220 | ₩46,215 | ₩46,220 | +0.01% | 300 |
|---|
| 2026.07.15 | ₩46,061 | ₩46,125 | ₩45,945 | ₩45,945 | -0.25% | 4.8천 |
|---|
| 2026.07.14 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,807 | ₩45,807 | ₩45,558 | ₩45,558 | -0.55% | 2.9천 |
|---|
| 2026.07.10 | ₩45,754 | ₩45,791 | ₩45,741 | ₩45,791 | +0.08% | 700 |
|---|
| 2026.07.09 | ₩45,847 | ₩45,874 | ₩45,687 | ₩45,710 | -0.30% | 1.3천 |
|---|
| 2026.07.08 | ₩44,939 | ₩45,182 | ₩44,819 | ₩45,182 | +0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩46,368 | ₩46,368 | ₩45,720 | ₩45,720 | -1.40% | 6.8천 |
|---|
| 2026.07.06 | ₩46,515 | ₩46,515 | ₩46,223 | ₩46,223 | -0.63% | 3.1천 |
|---|
| 2026.07.02 | ₩45,807 | ₩46,075 | ₩45,807 | ₩46,075 | +0.58% | 1.8천 |
|---|
| 2026.07.01 | ₩47,036 | ₩47,036 | ₩46,537 | ₩46,537 | -1.06% | 1.4천 |
|---|
| 2026.06.30 | ₩46,916 | ₩46,916 | ₩46,836 | ₩46,836 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩46,208 | ₩46,406 | ₩46,155 | ₩46,406 | +0.43% | 600 |
|---|
| 2026.06.26 | ₩46,275 | ₩46,458 | ₩46,034 | ₩46,458 | +0.40% | 3.9천 |
|---|
| 2026.06.25 | ₩46,088 | ₩46,088 | ₩46,081 | ₩46,081 | -0.01% | 400 |
|---|
| 2026.06.24 | ₩45,761 | ₩45,761 | ₩45,407 | ₩45,487 | -0.60% | 3.6천 |
|---|
| 2026.06.23 | ₩44,859 | ₩45,153 | ₩44,859 | ₩45,059 | +0.45% | 2천 |
|---|
| 2026.06.22 | ₩45,567 | ₩45,567 | ₩45,246 | ₩45,256 | -0.68% | 9.2천 |
|---|
| 2026.06.18 | ₩45,313 | ₩45,420 | ₩45,165 | ₩45,294 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩45,206 | ₩45,366 | ₩44,458 | ₩44,458 | -1.65% | 3.7천 |
|---|
| 2026.06.16 | ₩45,674 | ₩45,754 | ₩45,007 | ₩45,007 | -1.46% | 1.2만 |
|---|
| 2026.06.15 | ₩45,554 | ₩45,554 | ₩45,270 | ₩45,270 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩45,447 | ₩45,447 | ₩45,328 | ₩45,328 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩44,151 | ₩44,151 | ₩43,798 | ₩43,798 | -0.80% | 300 |
|---|
| 2026.06.09 | ₩43,750 | ₩44,099 | ₩43,750 | ₩44,099 | +0.80% | 800 |
|---|
| 2026.06.08 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,572 | ₩43,572 | ₩43,572 | ₩43,572 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,804 | ₩43,950 | ₩43,777 | ₩43,900 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩43,122 | ₩43,355 | ₩43,122 | ₩43,355 | +0.54% | 300 |
|---|
| 2026.05.29 | ₩43,697 | ₩43,697 | ₩43,518 | ₩43,518 | -0.41% | 300 |
|---|
| 2026.05.28 | ₩43,730 | ₩43,897 | ₩43,730 | ₩43,897 | +0.38% | 100 |
|---|
| 2026.05.27 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,877 | ₩43,877 | ₩43,877 | ₩43,877 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,161 | ₩43,161 | ₩43,161 | ₩43,161 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,783 | ₩42,783 | ₩42,783 | ₩42,783 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,596 | ₩42,596 | ₩42,596 | ₩42,596 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,682 | ₩41,682 | ₩41,682 | ₩41,682 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,080 | ₩42,080 | ₩42,055 | ₩42,055 | -0.06% | 4.1천 |
|---|
| 2026.05.15 | ₩41,917 | ₩41,917 | ₩41,917 | ₩41,917 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,708 | ₩42,708 | ₩42,615 | ₩42,616 | -0.22% | 900 |
|---|
| 2026.05.13 | ₩42,329 | ₩42,329 | ₩42,329 | ₩42,329 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,561 | ₩42,561 | ₩42,561 | ₩42,561 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,283 | ₩43,283 | ₩43,045 | ₩43,045 | -0.55% | 400 |
|---|
| 2026.05.08 | ₩43,384 | ₩43,384 | ₩43,384 | ₩43,384 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,189 | ₩43,189 | ₩43,082 | ₩43,082 | -0.25% | 400 |
|---|
| 2026.05.06 | ₩43,478 | ₩43,478 | ₩43,478 | ₩43,478 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,201 | ₩43,201 | ₩43,201 | ₩43,201 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,534 | ₩42,534 | ₩42,534 | ₩42,534 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,014 | ₩43,014 | ₩43,014 | ₩43,014 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,999 | ₩42,999 | ₩42,999 | ₩42,999 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,202 | ₩42,202 | ₩42,202 | ₩42,202 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,605 | ₩42,605 | ₩42,605 | ₩42,605 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,836 | ₩42,836 | ₩42,836 | ₩42,836 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,790 | ₩42,790 | ₩42,790 | ₩42,790 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,441 | ₩42,533 | ₩42,441 | ₩42,533 | +0.22% | 300 |
|---|
| 2026.04.22 | ₩42,367 | ₩42,461 | ₩42,367 | ₩42,461 | +0.22% | 100 |
|---|
| 2026.04.21 | ₩42,401 | ₩42,401 | ₩42,359 | ₩42,359 | -0.10% | 1천 |
|---|
| 2026.04.20 | ₩42,387 | ₩42,659 | ₩42,387 | ₩42,659 | +0.64% | 300 |
|---|
| 2026.04.17 | ₩42,453 | ₩42,453 | ₩42,453 | ₩42,453 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,387 | ₩41,387 | ₩41,387 | ₩41,387 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,679 | ₩41,679 | ₩41,542 | ₩41,542 | -0.33% | 4천 |
|---|
| 2026.04.13 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,678 | ₩40,771 | ₩40,678 | ₩40,771 | +0.23% | 300 |
|---|
| 2026.04.07 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,342 | ₩39,485 | ₩39,342 | ₩39,485 | +0.36% | 1천 |
|---|
| 2026.04.02 | ₩39,095 | ₩39,266 | ₩39,095 | ₩39,266 | +0.44% | 200 |
|---|
| 2026.04.01 | ₩39,475 | ₩39,475 | ₩39,195 | ₩39,199 | -0.70% | 1.8천 |
|---|
| 2026.03.31 | ₩38,767 | ₩38,921 | ₩38,754 | ₩38,921 | +0.40% | 1.8천 |
|---|
| 2026.03.30 | ₩38,433 | ₩38,433 | ₩37,994 | ₩37,994 | -1.14% | 400 |
|---|
| 2026.03.27 | ₩38,553 | ₩38,553 | ₩38,179 | ₩38,253 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩39,288 | ₩39,288 | ₩38,886 | ₩38,886 | -1.02% | 1.2천 |
|---|
| 2026.03.25 | ₩39,288 | ₩39,326 | ₩39,288 | ₩39,326 | +0.10% | 500 |
|---|
| 2026.03.24 | ₩38,553 | ₩39,101 | ₩38,553 | ₩38,922 | +0.96% | 800 |
|---|
| 2026.03.23 | ₩38,607 | ₩38,834 | ₩38,607 | ₩38,638 | +0.08% | 8.8천 |
|---|
| 2026.03.20 | ₩38,179 | ₩38,179 | ₩37,888 | ₩37,888 | -0.76% | 700 |
|---|
| 2026.03.19 | ₩38,139 | ₩38,635 | ₩38,139 | ₩38,635 | +1.30% | 2.7천 |
|---|
| 2026.03.18 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩38,687 | ₩38,687 | ₩38,647 | ₩38,670 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩38,326 | ₩38,340 | ₩38,286 | ₩38,340 | +0.03% | 1.6천 |
|---|
| 2026.03.12 | ₩38,513 | ₩38,513 | ₩38,381 | ₩38,381 | -0.34% | 400 |
|---|
| 2026.03.11 | ₩39,108 | ₩39,108 | ₩39,108 | ₩39,108 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,622 | ₩39,622 | ₩39,229 | ₩39,229 | -0.99% | 600 |
|---|
| 2026.03.09 | ₩38,433 | ₩39,455 | ₩38,433 | ₩39,453 | +2.65% | 7.1천 |
|---|
| 2026.03.06 | ₩39,221 | ₩39,275 | ₩39,181 | ₩39,259 | +0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩40,210 | ₩40,210 | ₩40,189 | ₩40,189 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩40,878 | ₩40,985 | ₩40,866 | ₩40,950 | +0.18% | 9.7천 |
|---|
| 2026.03.03 | ₩40,410 | ₩40,826 | ₩40,384 | ₩40,704 | +0.73% | 3.1만 |
|---|
| 2026.03.02 | ₩41,118 | ₩41,118 | ₩41,118 | ₩41,118 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,764 | ₩40,764 | ₩40,764 | ₩40,764 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩41,118 | ₩41,308 | ₩41,118 | ₩41,308 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩40,746 | ₩41,121 | ₩40,746 | ₩41,121 | +0.92% | 100 |
|---|
| 2026.02.24 | ₩40,927 | ₩40,927 | ₩40,927 | ₩40,927 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩40,500 | ₩40,500 | ₩40,500 | ₩40,500 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩41,172 | ₩41,311 | ₩41,172 | ₩41,311 | +0.34% | 1.3천 |
|---|
| 2026.02.19 | ₩40,998 | ₩41,081 | ₩40,985 | ₩41,081 | +0.20% | 1천 |
|---|
| 2026.02.18 | ₩41,399 | ₩41,399 | ₩41,183 | ₩41,183 | -0.52% | 400 |
|---|
| 2026.02.17 | ₩41,212 | ₩41,212 | ₩41,082 | ₩41,082 | -0.31% | 300 |
|---|
| 2026.02.13 | ₩40,798 | ₩41,133 | ₩40,798 | ₩41,133 | +0.82% | 600 |
|---|
| 2026.02.12 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,511 | ₩41,511 | ₩41,511 | ₩41,511 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,573 | ₩41,573 | ₩41,496 | ₩41,496 | -0.18% | 300 |
|---|
| 2026.02.06 | ₩41,045 | ₩41,538 | ₩41,045 | ₩41,538 | +1.20% | 500 |
|---|
| 2026.02.05 | ₩40,624 | ₩40,624 | ₩40,389 | ₩40,389 | -0.58% | 400 |
|---|
| 2026.02.04 | ₩40,631 | ₩40,631 | ₩40,631 | ₩40,631 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,849 | ₩40,263 | ₩39,849 | ₩40,263 | +1.04% | 500 |
|---|
| 2026.01.30 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩39,863 | ₩40,071 | ₩39,836 | ₩40,071 | +0.52% | 1.1천 |
|---|
| 2026.01.28 | ₩39,756 | ₩39,756 | ₩39,756 | ₩39,756 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩39,940 | ₩39,940 | ₩39,940 | ₩39,940 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,983 | ₩40,114 | ₩39,983 | ₩40,114 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩40,116 | ₩40,116 | ₩40,111 | ₩40,111 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩41,145 | ₩41,145 | ₩40,857 | ₩40,857 | -0.70% | 300 |
|---|
| 2026.01.21 | ₩40,718 | ₩40,824 | ₩40,718 | ₩40,824 | +0.26% | 400 |
|---|
| 2026.01.20 | ₩39,774 | ₩39,774 | ₩39,774 | ₩39,774 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,321 | ₩40,321 | ₩40,321 | ₩40,321 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,491 | ₩40,491 | ₩40,438 | ₩40,438 | -0.13% | 200 |
|---|
| 2026.01.14 | ₩39,855 | ₩39,855 | ₩39,855 | ₩39,855 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,756 | ₩39,756 | ₩39,609 | ₩39,609 | -0.37% | 300 |
|---|
| 2026.01.12 | ₩39,672 | ₩39,672 | ₩39,661 | ₩39,661 | -0.03% | 400 |
|---|
| 2026.01.09 | ₩39,606 | ₩39,606 | ₩39,606 | ₩39,606 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩39,328 | ₩39,328 | ₩39,328 | ₩39,328 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩38,674 | ₩38,674 | ₩38,674 | ₩38,674 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,558 | ₩38,558 | ₩38,558 | ₩38,558 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,899 | ₩38,046 | ₩37,899 | ₩38,046 | +0.39% | 400 |
|---|
| 2025.12.31 | ₩37,719 | ₩37,719 | ₩37,719 | ₩37,719 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,300 | ₩38,300 | ₩38,194 | ₩38,194 | -0.28% | 700 |
|---|
| 2025.12.29 | ₩38,326 | ₩38,429 | ₩38,313 | ₩38,429 | +0.27% | 500 |
|---|
| 2025.12.26 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,667 | ₩38,667 | ₩38,652 | ₩38,652 | -0.04% | 300 |
|---|
| 2025.12.23 | ₩38,513 | ₩38,540 | ₩38,500 | ₩38,516 | +0.01% | 1.5천 |
|---|
| 2025.12.22 | ₩38,674 | ₩38,674 | ₩38,674 | ₩38,674 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,540 | ₩38,547 | ₩38,540 | ₩38,544 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩38,674 | ₩38,674 | ₩38,508 | ₩38,508 | -0.43% | 200 |
|---|
| 2025.12.17 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,048 | ₩39,048 | ₩38,863 | ₩38,863 | -0.47% | 1.1천 |
|---|
| 2025.12.12 | ₩38,932 | ₩38,932 | ₩38,932 | ₩38,932 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,338 | ₩39,338 | ₩39,338 | ₩39,338 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,976 | ₩38,976 | ₩38,976 | ₩38,976 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,273 | ₩38,273 | ₩38,178 | ₩38,178 | -0.25% | 600 |
|---|
| 2025.12.08 | ₩38,183 | ₩38,183 | ₩38,014 | ₩38,014 | -0.44% | 200 |
|---|
| 2025.12.05 | ₩38,194 | ₩38,194 | ₩38,194 | ₩38,194 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩38,340 | ₩38,473 | ₩38,252 | ₩38,252 | -0.23% | 900 |
|---|
| 2025.12.03 | ₩38,320 | ₩38,320 | ₩38,320 | ₩38,320 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,886 | ₩37,912 | ₩37,785 | ₩37,785 | -0.26% | 800 |
|---|
| 2025.12.01 | ₩37,727 | ₩37,736 | ₩37,727 | ₩37,736 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩37,944 | ₩37,944 | ₩37,944 | ₩37,944 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,831 | ₩37,831 | ₩37,831 | ₩37,831 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,897 | ₩36,897 | ₩36,897 | ₩36,897 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,922 | ₩36,429 | ₩35,922 | ₩36,429 | +1.41% | 200 |
|---|
| 2025.11.20 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,724 | ₩35,934 | ₩35,724 | ₩35,934 | +0.59% | 1.1천 |
|---|
| 2025.11.17 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,737 | ₩36,870 | ₩36,697 | ₩36,699 | -0.10% | 1.8천 |
|---|
| 2025.11.13 | ₩36,710 | ₩36,710 | ₩36,710 | ₩36,710 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,672 | ₩37,672 | ₩37,491 | ₩37,491 | -0.48% | 200 |
|---|
| 2025.11.11 | ₩37,513 | ₩37,513 | ₩37,513 | ₩37,513 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩37,445 | ₩37,445 | ₩37,393 | ₩37,393 | -0.14% | 300 |
|---|
| 2025.11.07 | ₩36,536 | ₩37,025 | ₩36,536 | ₩37,025 | +1.34% | 500 |
|---|
| 2025.11.06 | ₩37,071 | ₩37,071 | ₩36,766 | ₩36,766 | -0.82% | 100 |
|---|
| 2025.11.05 | ₩36,910 | ₩37,258 | ₩36,910 | ₩37,258 | +0.94% | 100 |
|---|
| 2025.11.04 | ₩36,603 | ₩36,603 | ₩36,603 | ₩36,603 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,378 | ₩37,378 | ₩36,822 | ₩36,822 | -1.49% | 1천 |
|---|
| 2025.10.29 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,712 | ₩37,712 | ₩37,687 | ₩37,687 | -0.07% | 500 |
|---|
| 2025.10.27 | ₩38,113 | ₩38,113 | ₩37,952 | ₩37,952 | -0.42% | 400 |
|---|
| 2025.10.24 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,642 | ₩37,642 | ₩37,642 | ₩37,642 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,291 | ₩37,291 | ₩37,291 | ₩37,291 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,486 | ₩37,486 | ₩37,486 | ₩37,486 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,906 | ₩36,906 | ₩36,906 | ₩36,906 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,258 | ₩37,258 | ₩36,878 | ₩36,878 | -1.02% | 400 |
|---|
| 2025.10.15 | ₩37,405 | ₩37,405 | ₩37,405 | ₩37,405 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩37,151 | ₩37,151 | ₩37,151 | ₩37,151 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,858 | ₩35,858 | ₩35,858 | ₩35,858 | 0.00% | 100 |
|---|