시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Concentrated QVM ETF 과거 주가
Invesco S&P 500 Concentrated QVM ETF · QVMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Concentrated QVM ETF · QVMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,347 | ₩87,493 | ₩87,283 | ₩87,283 | -0.07% | 3.2천 |
| 2026.10.08 | ₩87,207 | ₩87,483 | ₩85,773 | ₩87,465 | +0.30% | 8.8천 |
| 2026.10.07 | ₩87,267 | ₩87,373 | ₩87,115 | ₩87,215 | -0.06% | 1.5천 |
| 2026.10.06 | ₩87,840 | ₩88,080 | ₩87,653 | ₩87,924 | +0.10% | 3.8천 |
| 2026.10.05 | ₩87,000 | ₩87,889 | ₩87,000 | ₩87,787 | +0.90% | 3.1천 |
| 2026.10.02 | ₩87,360 | ₩87,573 | ₩87,267 | ₩87,408 | +0.05% | 3.6천 |
| 2026.10.01 | ₩86,413 | ₩87,347 | ₩86,049 | ₩87,261 | +0.98% | 4.8천 |
| 2026.09.30 | ₩86,666 | ₩86,666 | ₩86,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,153 |
| -0.59% |
| 8.2천 |
| 2026.09.29 | ₩86,506 | ₩86,506 | ₩86,137 | ₩86,478 | -0.03% | 1.9천 |
|---|
| 2026.09.28 | ₩86,080 | ₩86,413 | ₩86,080 | ₩86,353 | +0.32% | 1.2천 |
|---|
| 2026.09.25 | ₩86,947 | ₩86,980 | ₩86,413 | ₩86,973 | +0.03% | 3.2천 |
|---|
| 2026.09.24 | ₩86,306 | ₩86,520 | ₩86,202 | ₩86,318 | +0.01% | 1.5천 |
|---|
| 2026.09.23 | ₩87,133 | ₩87,133 | ₩86,810 | ₩86,810 | -0.37% | 1.3천 |
|---|
| 2026.09.22 | ₩87,107 | ₩87,427 | ₩86,786 | ₩87,341 | +0.27% | 9.3천 |
|---|
| 2026.09.21 | ₩87,220 | ₩87,373 | ₩87,220 | ₩87,319 | +0.11% | 4.1천 |
|---|
| 2026.09.18 | ₩87,000 | ₩87,545 | ₩86,960 | ₩87,545 | +0.63% | 1.9천 |
|---|
| 2026.09.17 | ₩87,000 | ₩87,120 | ₩86,700 | ₩86,916 | -0.10% | 2.2천 |
|---|
| 2026.09.16 | ₩87,033 | ₩87,033 | ₩85,641 | ₩86,081 | -1.09% | 1.3만 |
|---|
| 2026.09.15 | ₩87,087 | ₩87,087 | ₩86,620 | ₩86,960 | -0.15% | 5.1천 |
|---|
| 2026.09.14 | ₩87,433 | ₩87,493 | ₩86,935 | ₩86,935 | -0.57% | 1.5천 |
|---|
| 2026.09.11 | ₩88,027 | ₩88,627 | ₩88,027 | ₩88,552 | +0.60% | 6.2천 |
|---|
| 2026.09.10 | ₩87,760 | ₩88,120 | ₩87,720 | ₩87,801 | +0.05% | 2.1천 |
|---|
| 2026.09.09 | ₩88,787 | ₩89,014 | ₩88,454 | ₩88,454 | -0.38% | 4.1천 |
|---|
| 2026.09.08 | ₩89,067 | ₩89,294 | ₩89,000 | ₩89,014 | -0.06% | 5.9천 |
|---|
| 2026.09.04 | ₩88,627 | ₩88,799 | ₩88,620 | ₩88,782 | +0.17% | 3천 |
|---|
| 2026.09.03 | ₩87,267 | ₩88,160 | ₩87,080 | ₩88,111 | +0.97% | 6천 |
|---|
| 2026.09.02 | ₩87,080 | ₩87,640 | ₩86,733 | ₩87,576 | +0.57% | 6.2천 |
|---|
| 2026.09.01 | ₩86,760 | ₩87,080 | ₩86,333 | ₩86,955 | +0.22% | 1.2만 |
|---|
| 2026.08.31 | ₩86,853 | ₩87,213 | ₩86,576 | ₩87,044 | +0.22% | 1만 |
|---|
| 2026.08.28 | ₩87,927 | ₩87,927 | ₩86,947 | ₩87,141 | -0.89% | 1.5천 |
|---|
| 2026.08.27 | ₩88,120 | ₩88,120 | ₩87,547 | ₩87,781 | -0.38% | 8.3천 |
|---|
| 2026.08.26 | ₩87,847 | ₩88,519 | ₩87,847 | ₩88,298 | +0.51% | 8.7천 |
|---|
| 2026.08.25 | ₩88,094 | ₩88,094 | ₩87,505 | ₩87,704 | -0.44% | 2.3천 |
|---|
| 2026.08.24 | ₩87,373 | ₩87,864 | ₩87,373 | ₩87,863 | +0.56% | 3.2천 |
|---|
| 2026.08.21 | ₩88,680 | ₩88,680 | ₩88,360 | ₩88,459 | -0.25% | 3.8천 |
|---|
| 2026.08.20 | ₩88,594 | ₩88,974 | ₩88,013 | ₩88,134 | -0.52% | 5.9천 |
|---|
| 2026.08.19 | ₩89,921 | ₩89,921 | ₩88,187 | ₩88,187 | -1.93% | 2.3만 |
|---|
| 2026.08.18 | ₩89,781 | ₩89,907 | ₩89,135 | ₩89,389 | -0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩90,321 | ₩91,161 | ₩90,321 | ₩90,906 | +0.65% | 1.3만 |
|---|
| 2026.08.14 | ₩89,978 | ₩90,086 | ₩89,861 | ₩90,038 | +0.07% | 5.3천 |
|---|
| 2026.08.13 | ₩88,660 | ₩89,587 | ₩88,660 | ₩89,447 | +0.89% | 3.9천 |
|---|
| 2026.08.12 | ₩88,800 | ₩88,947 | ₩88,730 | ₩88,730 | -0.08% | 3.8천 |
|---|
| 2026.08.11 | ₩88,271 | ₩88,271 | ₩87,748 | ₩87,867 | -0.46% | 1만 |
|---|
| 2026.08.10 | ₩87,160 | ₩87,667 | ₩87,160 | ₩87,477 | +0.36% | 1.9천 |
|---|
| 2026.08.07 | ₩86,533 | ₩87,200 | ₩86,437 | ₩86,951 | +0.48% | 1.3만 |
|---|
| 2026.08.06 | ₩87,267 | ₩87,404 | ₩86,640 | ₩86,995 | -0.31% | 1.3만 |
|---|
| 2026.08.05 | ₩88,887 | ₩88,887 | ₩88,111 | ₩88,111 | -0.87% | 1.4만 |
|---|
| 2026.08.04 | ₩88,254 | ₩88,894 | ₩87,933 | ₩88,766 | +0.58% | 6.2천 |
|---|
| 2026.08.03 | ₩85,719 | ₩86,800 | ₩85,666 | ₩86,796 | +1.26% | 4.2천 |
|---|
| 2026.07.31 | ₩87,187 | ₩87,200 | ₩85,746 | ₩86,546 | -0.73% | 8.5천 |
|---|
| 2026.07.30 | ₩86,000 | ₩87,040 | ₩86,000 | ₩86,980 | +1.14% | 1.4만 |
|---|
| 2026.07.29 | ₩86,480 | ₩86,480 | ₩84,586 | ₩84,607 | -2.17% | 3.7천 |
|---|
| 2026.07.28 | ₩86,613 | ₩86,613 | ₩85,573 | ₩86,517 | -0.11% | 1.8만 |
|---|
| 2026.07.27 | ₩88,467 | ₩88,467 | ₩86,613 | ₩87,416 | -1.19% | 1.2만 |
|---|
| 2026.07.24 | ₩88,534 | ₩88,880 | ₩87,973 | ₩88,066 | -0.53% | 6.4천 |
|---|
| 2026.07.23 | ₩88,747 | ₩88,867 | ₩88,538 | ₩88,538 | -0.24% | 2.1천 |
|---|
| 2026.07.22 | ₩88,960 | ₩89,027 | ₩88,682 | ₩88,682 | -0.31% | 4.3천 |
|---|
| 2026.07.21 | ₩88,680 | ₩88,854 | ₩88,187 | ₩88,854 | +0.20% | 4.6만 |
|---|
| 2026.07.20 | ₩87,787 | ₩87,787 | ₩86,853 | ₩86,853 | -1.06% | 2.8만 |
|---|
| 2026.07.17 | ₩85,853 | ₩87,560 | ₩85,853 | ₩87,001 | +1.34% | 5.8천 |
|---|
| 2026.07.16 | ₩87,400 | ₩87,400 | ₩86,533 | ₩86,874 | -0.60% | 1.8만 |
|---|
| 2026.07.15 | ₩88,774 | ₩88,774 | ₩87,187 | ₩87,980 | -0.89% | 8.8천 |
|---|
| 2026.07.14 | ₩90,361 | ₩90,428 | ₩89,281 | ₩89,489 | -0.97% | 1.3만 |
|---|
| 2026.07.13 | ₩89,827 | ₩89,827 | ₩88,467 | ₩88,948 | -0.98% | 7.2천 |
|---|
| 2026.07.10 | ₩89,227 | ₩90,374 | ₩89,227 | ₩90,321 | +1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩90,321 | ₩90,426 | ₩89,509 | ₩89,509 | -0.90% | 2.1만 |
|---|
| 2026.07.08 | ₩88,214 | ₩88,520 | ₩87,533 | ₩88,458 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩88,267 | ₩88,267 | ₩87,200 | ₩87,919 | -0.39% | 2.1만 |
|---|
| 2026.07.06 | ₩89,734 | ₩90,413 | ₩89,401 | ₩89,522 | -0.24% | 1.7만 |
|---|
| 2026.07.02 | ₩90,761 | ₩91,228 | ₩88,054 | ₩88,902 | -2.05% | 2.1만 |
|---|
| 2026.07.01 | ₩91,615 | ₩91,801 | ₩90,788 | ₩91,046 | -0.62% | 2만 |
|---|
| 2026.06.30 | ₩92,228 | ₩93,248 | ₩92,228 | ₩93,211 | +1.07% | 2.4천 |
|---|
| 2026.06.29 | ₩89,761 | ₩91,481 | ₩89,761 | ₩91,463 | +1.90% | 3.8천 |
|---|
| 2026.06.26 | ₩90,788 | ₩90,788 | ₩89,454 | ₩89,689 | -1.21% | 8.3천 |
|---|
| 2026.06.25 | ₩91,448 | ₩91,788 | ₩90,908 | ₩91,768 | +0.35% | 8.1천 |
|---|
| 2026.06.24 | ₩89,754 | ₩90,001 | ₩88,747 | ₩89,443 | -0.35% | 7.9천 |
|---|
| 2026.06.23 | ₩90,121 | ₩90,348 | ₩89,734 | ₩89,938 | -0.20% | 5.4천 |
|---|
| 2026.06.22 | ₩91,881 | ₩92,654 | ₩91,881 | ₩92,454 | +0.62% | 1.1만 |
|---|
| 2026.06.18 | ₩92,108 | ₩92,108 | ₩91,475 | ₩91,479 | -0.68% | 9.2천 |
|---|
| 2026.06.17 | ₩91,761 | ₩91,761 | ₩90,548 | ₩90,660 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩91,628 | ₩91,628 | ₩91,101 | ₩91,201 | -0.47% | 1.6천 |
|---|
| 2026.06.15 | ₩91,681 | ₩91,860 | ₩91,472 | ₩91,472 | -0.23% | 6.8만 |
|---|
| 2026.06.12 | ₩89,781 | ₩90,814 | ₩89,781 | ₩90,774 | +1.11% | 5.5천 |
|---|
| 2026.06.11 | ₩88,200 | ₩89,511 | ₩88,200 | ₩89,511 | +1.49% | 5.4천 |
|---|
| 2026.06.10 | ₩88,574 | ₩88,574 | ₩87,373 | ₩87,455 | -1.26% | 1.2만 |
|---|
| 2026.06.09 | ₩88,654 | ₩89,187 | ₩86,793 | ₩88,336 | -0.36% | 4.7천 |
|---|
| 2026.06.08 | ₩88,667 | ₩88,936 | ₩88,387 | ₩88,427 | -0.27% | 4.7천 |
|---|
| 2026.06.05 | ₩88,740 | ₩89,121 | ₩87,876 | ₩87,876 | -0.97% | 2.6만 |
|---|
| 2026.06.04 | ₩89,014 | ₩89,301 | ₩89,014 | ₩89,259 | +0.28% | 2.1천 |
|---|
| 2026.06.03 | ₩88,607 | ₩88,960 | ₩88,560 | ₩88,700 | +0.11% | 6.2천 |
|---|
| 2026.06.02 | ₩88,547 | ₩88,600 | ₩88,307 | ₩88,507 | -0.05% | 2.7천 |
|---|
| 2026.06.01 | ₩87,547 | ₩87,847 | ₩87,487 | ₩87,763 | +0.25% | 3.6천 |
|---|
| 2026.05.29 | ₩88,507 | ₩89,454 | ₩88,178 | ₩88,178 | -0.37% | 9천 |
|---|
| 2026.05.28 | ₩89,267 | ₩89,267 | ₩88,507 | ₩88,671 | -0.67% | 6.2천 |
|---|
| 2026.05.27 | ₩89,321 | ₩89,614 | ₩88,814 | ₩88,819 | -0.56% | 1.2만 |
|---|
| 2026.05.26 | ₩88,867 | ₩89,241 | ₩88,774 | ₩89,107 | +0.27% | 3.7천 |
|---|
| 2026.05.22 | ₩88,507 | ₩88,760 | ₩88,440 | ₩88,483 | -0.03% | 9.7천 |
|---|
| 2026.05.21 | ₩87,344 | ₩87,889 | ₩87,344 | ₩87,889 | +0.62% | 4천 |
|---|
| 2026.05.20 | ₩87,347 | ₩87,733 | ₩87,133 | ₩87,575 | +0.26% | 3천 |
|---|
| 2026.05.19 | ₩86,613 | ₩87,147 | ₩86,328 | ₩86,665 | +0.06% | 2.5만 |
|---|
| 2026.05.18 | ₩86,573 | ₩86,972 | ₩86,373 | ₩86,972 | +0.46% | 4.9천 |
|---|
| 2026.05.15 | ₩87,160 | ₩87,160 | ₩86,626 | ₩86,626 | -0.61% | 1.5천 |
|---|
| 2026.05.14 | ₩87,720 | ₩87,987 | ₩87,613 | ₩87,748 | +0.03% | 2.9천 |
|---|
| 2026.05.13 | ₩86,842 | ₩87,367 | ₩86,826 | ₩87,219 | +0.43% | 1.8천 |
|---|
| 2026.05.12 | ₩86,493 | ₩87,253 | ₩86,493 | ₩87,253 | +0.88% | 7.6천 |
|---|
| 2026.05.11 | ₩86,440 | ₩87,133 | ₩86,440 | ₩87,075 | +0.73% | 3.9천 |
|---|
| 2026.05.08 | ₩86,066 | ₩86,686 | ₩86,066 | ₩86,428 | +0.42% | 2.8천 |
|---|
| 2026.05.07 | ₩86,053 | ₩86,053 | ₩85,591 | ₩85,591 | -0.54% | 1.2천 |
|---|
| 2026.05.06 | ₩85,759 | ₩86,277 | ₩85,759 | ₩86,277 | +0.60% | 4.4천 |
|---|
| 2026.05.05 | ₩85,319 | ₩85,570 | ₩85,319 | ₩85,334 | +0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩84,719 | ₩84,799 | ₩84,391 | ₩84,391 | -0.39% | 1.8천 |
|---|
| 2026.05.01 | ₩85,426 | ₩85,426 | ₩84,842 | ₩84,842 | -0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩84,186 | ₩85,050 | ₩84,186 | ₩85,050 | +1.03% | 1.8천 |
|---|
| 2026.04.29 | ₩83,892 | ₩83,999 | ₩83,679 | ₩83,940 | +0.06% | 4천 |
|---|
| 2026.04.28 | ₩83,479 | ₩83,479 | ₩83,025 | ₩83,195 | -0.34% | 4.2천 |
|---|
| 2026.04.27 | ₩83,559 | ₩83,848 | ₩83,293 | ₩83,427 | -0.16% | 2.1천 |
|---|
| 2026.04.24 | ₩83,826 | ₩83,826 | ₩83,545 | ₩83,674 | -0.18% | 1.9천 |
|---|
| 2026.04.23 | ₩83,431 | ₩83,492 | ₩83,025 | ₩83,365 | -0.08% | 3.6천 |
|---|
| 2026.04.22 | ₩82,972 | ₩82,988 | ₩82,719 | ₩82,988 | +0.02% | 1.9천 |
|---|
| 2026.04.21 | ₩83,272 | ₩83,272 | ₩82,692 | ₩82,836 | -0.52% | 4.3천 |
|---|
| 2026.04.20 | ₩83,746 | ₩83,943 | ₩83,372 | ₩83,421 | -0.39% | 1.8만 |
|---|
| 2026.04.17 | ₩83,199 | ₩84,083 | ₩83,199 | ₩83,803 | +0.73% | 5.2천 |
|---|
| 2026.04.16 | ₩83,372 | ₩83,519 | ₩83,292 | ₩83,424 | +0.06% | 8.2천 |
|---|
| 2026.04.15 | ₩83,305 | ₩83,452 | ₩82,919 | ₩83,447 | +0.17% | 8.4천 |
|---|
| 2026.04.14 | ₩83,272 | ₩83,612 | ₩83,272 | ₩83,603 | +0.40% | 3.4천 |
|---|
| 2026.04.13 | ₩82,425 | ₩83,145 | ₩82,413 | ₩83,145 | +0.87% | 1.6천 |
|---|
| 2026.04.10 | ₩82,892 | ₩82,892 | ₩82,625 | ₩82,629 | -0.32% | 5.2천 |
|---|
| 2026.04.09 | ₩82,625 | ₩83,225 | ₩82,585 | ₩83,143 | +0.63% | 2.3천 |
|---|
| 2026.04.08 | ₩81,892 | ₩82,552 | ₩81,878 | ₩82,552 | +0.81% | 7.4천 |
|---|
| 2026.04.07 | ₩80,251 | ₩80,531 | ₩79,944 | ₩80,470 | +0.27% | 1.2만 |
|---|
| 2026.04.06 | ₩80,224 | ₩80,557 | ₩80,224 | ₩80,557 | +0.41% | 6.5천 |
|---|
| 2026.04.02 | ₩79,211 | ₩80,211 | ₩79,211 | ₩80,087 | +1.11% | 4.1천 |
|---|
| 2026.04.01 | ₩79,811 | ₩80,138 | ₩79,758 | ₩79,886 | +0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩78,304 | ₩79,424 | ₩78,251 | ₩79,286 | +1.25% | 9.5천 |
|---|
| 2026.03.30 | ₩78,864 | ₩78,864 | ₩77,250 | ₩77,596 | -1.61% | 7.2천 |
|---|
| 2026.03.27 | ₩79,037 | ₩79,064 | ₩78,171 | ₩78,171 | -1.10% | 8.5천 |
|---|
| 2026.03.26 | ₩79,838 | ₩79,838 | ₩79,064 | ₩79,064 | -0.97% | 2만 |
|---|
| 2026.03.25 | ₩79,998 | ₩80,431 | ₩79,998 | ₩80,187 | +0.24% | 1.3만 |
|---|
| 2026.03.24 | ₩78,704 | ₩80,184 | ₩78,704 | ₩79,758 | +1.34% | 1.4만 |
|---|
| 2026.03.23 | ₩79,424 | ₩80,158 | ₩79,237 | ₩79,304 | -0.15% | 2만 |
|---|
| 2026.03.20 | ₩79,678 | ₩79,678 | ₩78,557 | ₩78,971 | -0.89% | 1.9만 |
|---|
| 2026.03.19 | ₩79,117 | ₩79,758 | ₩79,037 | ₩79,668 | +0.70% | 4.8천 |
|---|
| 2026.03.18 | ₩80,451 | ₩80,558 | ₩79,758 | ₩79,811 | -0.80% | 1.6만 |
|---|
| 2026.03.17 | ₩80,745 | ₩80,905 | ₩80,531 | ₩80,531 | -0.26% | 7.1천 |
|---|
| 2026.03.16 | ₩80,825 | ₩80,825 | ₩80,264 | ₩80,611 | -0.26% | 9.5천 |
|---|
| 2026.03.13 | ₩80,691 | ₩80,705 | ₩79,958 | ₩79,958 | -0.91% | 8.3천 |
|---|
| 2026.03.12 | ₩80,411 | ₩80,517 | ₩80,064 | ₩80,064 | -0.43% | 1.4만 |
|---|
| 2026.03.11 | ₩80,865 | ₩81,185 | ₩80,718 | ₩80,761 | -0.13% | 8.5천 |
|---|
| 2026.03.10 | ₩81,238 | ₩81,798 | ₩80,771 | ₩80,998 | -0.30% | 1.4만 |
|---|
| 2026.03.09 | ₩79,984 | ₩81,009 | ₩79,371 | ₩81,009 | +1.28% | 2.4만 |
|---|
| 2026.03.06 | ₩80,518 | ₩80,958 | ₩80,385 | ₩80,713 | +0.24% | 6천 |
|---|
| 2026.03.05 | ₩82,078 | ₩82,372 | ₩80,878 | ₩81,662 | -0.51% | 6.3만 |
|---|
| 2026.03.04 | ₩82,172 | ₩82,789 | ₩82,012 | ₩82,707 | +0.65% | 1.8만 |
|---|
| 2026.03.03 | ₩81,692 | ₩82,238 | ₩81,065 | ₩82,064 | +0.46% | 1.5만 |
|---|
| 2026.03.02 | ₩82,625 | ₩83,465 | ₩82,392 | ₩83,244 | +0.75% | 9.5만 |
|---|
| 2026.02.27 | ₩82,372 | ₩83,132 | ₩82,158 | ₩82,993 | +0.75% | 1.3만 |
|---|
| 2026.02.26 | ₩82,198 | ₩82,652 | ₩81,652 | ₩82,270 | +0.09% | 2.1만 |
|---|
| 2026.02.25 | ₩81,985 | ₩82,452 | ₩81,652 | ₩82,198 | +0.26% | 4.1만 |
|---|
| 2026.02.24 | ₩81,518 | ₩81,756 | ₩80,937 | ₩81,756 | +0.29% | 2.5만 |
|---|
| 2026.02.23 | ₩81,118 | ₩81,325 | ₩80,706 | ₩80,785 | -0.41% | 1.3만 |
|---|
| 2026.02.20 | ₩81,598 | ₩81,878 | ₩81,105 | ₩81,758 | +0.20% | 6.6만 |
|---|
| 2026.02.19 | ₩82,092 | ₩82,154 | ₩81,505 | ₩81,785 | -0.37% | 1.4만 |
|---|
| 2026.02.18 | ₩82,065 | ₩82,182 | ₩81,932 | ₩82,105 | +0.05% | 5.1천 |
|---|
| 2026.02.17 | ₩81,838 | ₩82,105 | ₩81,358 | ₩81,638 | -0.24% | 7.8천 |
|---|
| 2026.02.13 | ₩81,065 | ₩81,785 | ₩81,065 | ₩81,638 | +0.71% | 7.9천 |
|---|
| 2026.02.12 | ₩82,549 | ₩82,549 | ₩81,286 | ₩81,291 | -1.52% | 7.2천 |
|---|
| 2026.02.11 | ₩81,958 | ₩82,332 | ₩81,945 | ₩82,305 | +0.42% | 1.2만 |
|---|
| 2026.02.10 | ₩81,572 | ₩81,945 | ₩81,338 | ₩81,590 | +0.02% | 2.4만 |
|---|
| 2026.02.09 | ₩81,785 | ₩81,865 | ₩81,289 | ₩81,721 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩80,851 | ₩81,932 | ₩80,851 | ₩81,932 | +1.34% | 2.1만 |
|---|
| 2026.02.05 | ₩80,665 | ₩80,838 | ₩80,291 | ₩80,563 | -0.13% | 6.4천 |
|---|
| 2026.02.04 | ₩79,824 | ₩81,051 | ₩79,824 | ₩80,831 | +1.26% | 1.5만 |
|---|
| 2026.02.03 | ₩78,451 | ₩79,771 | ₩78,451 | ₩79,683 | +1.57% | 2만 |
|---|
| 2026.02.02 | ₩78,010 | ₩78,743 | ₩78,010 | ₩78,575 | +0.72% | 8.5천 |
|---|
| 2026.01.30 | ₩77,424 | ₩78,312 | ₩77,424 | ₩78,312 | +1.15% | 7.6천 |
|---|
| 2026.01.29 | ₩77,117 | ₩77,689 | ₩77,117 | ₩77,504 | +0.50% | 1.2만 |
|---|
| 2026.01.28 | ₩76,490 | ₩76,853 | ₩76,490 | ₩76,679 | +0.25% | 2.7천 |
|---|
| 2026.01.27 | ₩76,770 | ₩76,770 | ₩76,370 | ₩76,505 | -0.35% | 1.2만 |
|---|
| 2026.01.26 | ₩77,757 | ₩77,884 | ₩77,464 | ₩77,773 | +0.02% | 5천 |
|---|
| 2026.01.23 | ₩77,757 | ₩77,757 | ₩77,444 | ₩77,588 | -0.22% | 3.6천 |
|---|
| 2026.01.22 | ₩77,717 | ₩78,024 | ₩77,717 | ₩77,786 | +0.09% | 2.8천 |
|---|
| 2026.01.21 | ₩76,903 | ₩77,544 | ₩76,903 | ₩77,472 | +0.74% | 6.6천 |
|---|
| 2026.01.20 | ₩76,637 | ₩77,037 | ₩76,383 | ₩76,485 | -0.20% | 2.6천 |
|---|
| 2026.01.16 | ₩77,570 | ₩77,570 | ₩77,228 | ₩77,228 | -0.44% | 5천 |
|---|
| 2026.01.15 | ₩77,717 | ₩77,890 | ₩77,665 | ₩77,770 | +0.07% | 13.7만 |
|---|
| 2026.01.14 | ₩77,184 | ₩77,769 | ₩77,184 | ₩77,489 | +0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩77,824 | ₩77,824 | ₩77,124 | ₩77,228 | -0.77% | 6.9천 |
|---|
| 2026.01.12 | ₩77,797 | ₩77,797 | ₩77,357 | ₩77,729 | -0.09% | 7.4천 |
|---|
| 2026.01.09 | ₩78,344 | ₩78,344 | ₩78,177 | ₩78,203 | -0.18% | 1만 |
|---|
| 2026.01.08 | ₩76,863 | ₩78,463 | ₩76,863 | ₩78,157 | +1.68% | 8.4천 |
|---|
| 2026.01.07 | ₩77,877 | ₩77,877 | ₩76,770 | ₩76,863 | -1.30% | 9.2천 |
|---|
| 2026.01.06 | ₩77,957 | ₩78,064 | ₩77,837 | ₩77,889 | -0.09% | 1.2만 |
|---|
| 2026.01.05 | ₩77,170 | ₩78,357 | ₩77,170 | ₩78,057 | +1.15% | 7.7천 |
|---|
| 2026.01.02 | ₩76,130 | ₩76,930 | ₩75,983 | ₩76,670 | +0.71% | 3.6천 |
|---|
| 2025.12.31 | ₩76,437 | ₩76,437 | ₩76,130 | ₩76,145 | -0.38% | 9.1천 |
|---|
| 2025.12.30 | ₩76,443 | ₩76,583 | ₩76,443 | ₩76,529 | +0.11% | 2.2천 |
|---|
| 2025.12.29 | ₩76,557 | ₩76,557 | ₩76,277 | ₩76,367 | -0.25% | 5.4천 |
|---|
| 2025.12.26 | ₩76,530 | ₩76,530 | ₩76,283 | ₩76,502 | -0.04% | 4.4천 |
|---|
| 2025.12.24 | ₩76,303 | ₩76,530 | ₩76,303 | ₩76,505 | +0.26% | 1.9천 |
|---|
| 2025.12.23 | ₩76,170 | ₩76,263 | ₩76,141 | ₩76,141 | -0.04% | 3.9천 |
|---|
| 2025.12.22 | ₩75,796 | ₩76,237 | ₩75,796 | ₩76,169 | +0.49% | 7.9천 |
|---|
| 2025.12.19 | ₩75,916 | ₩76,450 | ₩75,916 | ₩76,125 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩76,343 | ₩76,423 | ₩75,836 | ₩76,049 | -0.39% | 1만 |
|---|
| 2025.12.17 | ₩76,277 | ₩76,450 | ₩76,117 | ₩76,321 | +0.06% | 1.5만 |
|---|
| 2025.12.16 | ₩76,903 | ₩76,903 | ₩75,956 | ₩76,239 | -0.86% | 8.2천 |
|---|
| 2025.12.15 | ₩77,184 | ₩77,184 | ₩76,730 | ₩77,136 | -0.06% | 5.2천 |
|---|
| 2025.12.12 | ₩77,104 | ₩77,104 | ₩76,690 | ₩76,797 | -0.40% | 1만 |
|---|
| 2025.12.11 | ₩75,916 | ₩76,917 | ₩75,916 | ₩76,771 | +1.13% | 4.2천 |
|---|
| 2025.12.10 | ₩74,876 | ₩76,102 | ₩74,876 | ₩76,003 | +1.51% | 6.6천 |
|---|
| 2025.12.09 | ₩74,783 | ₩75,143 | ₩74,664 | ₩74,767 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,696 | ₩74,739 | ₩74,516 | ₩74,579 | -0.16% | 2천 |
|---|
| 2025.12.05 | ₩75,023 | ₩75,490 | ₩74,890 | ₩74,895 | -0.17% | 5.6천 |
|---|
| 2025.12.04 | ₩74,930 | ₩75,236 | ₩74,769 | ₩74,995 | +0.09% | 3.4천 |
|---|
| 2025.12.03 | ₩74,796 | ₩74,972 | ₩74,796 | ₩74,952 | +0.21% | 3천 |
|---|
| 2025.12.02 | ₩74,543 | ₩74,543 | ₩74,033 | ₩74,177 | -0.49% | 1.8천 |
|---|
| 2025.12.01 | ₩74,990 | ₩74,990 | ₩74,341 | ₩74,341 | -0.86% | 1.4천 |
|---|
| 2025.11.28 | ₩74,436 | ₩74,916 | ₩74,436 | ₩74,713 | +0.37% | 700 |
|---|
| 2025.11.26 | ₩74,343 | ₩74,623 | ₩74,267 | ₩74,349 | +0.01% | 9.1천 |
|---|
| 2025.11.25 | ₩73,089 | ₩73,883 | ₩73,089 | ₩73,796 | +0.97% | 2.6천 |
|---|
| 2025.11.24 | ₩72,982 | ₩73,102 | ₩72,702 | ₩72,986 | +0.01% | 2.5천 |
|---|
| 2025.11.21 | ₩71,809 | ₩73,077 | ₩71,809 | ₩72,774 | +1.34% | 9천 |
|---|
| 2025.11.20 | ₩72,729 | ₩72,865 | ₩71,582 | ₩71,582 | -1.58% | 3.2천 |
|---|
| 2025.11.19 | ₩72,435 | ₩72,555 | ₩71,938 | ₩72,089 | -0.48% | 4천 |
|---|
| 2025.11.18 | ₩72,155 | ₩72,929 | ₩72,133 | ₩72,725 | +0.79% | 6.5천 |
|---|
| 2025.11.17 | ₩73,420 | ₩73,420 | ₩72,359 | ₩72,359 | -1.44% | 7.5천 |
|---|
| 2025.11.14 | ₩73,356 | ₩73,823 | ₩73,300 | ₩73,509 | +0.21% | 3.3천 |
|---|
| 2025.11.13 | ₩74,063 | ₩74,356 | ₩73,656 | ₩73,656 | -0.55% | 1.4만 |
|---|
| 2025.11.12 | ₩73,702 | ₩74,409 | ₩73,702 | ₩74,060 | +0.48% | 1.9만 |
|---|
| 2025.11.11 | ₩73,289 | ₩73,983 | ₩73,289 | ₩73,697 | +0.56% | 3.3만 |
|---|
| 2025.11.10 | ₩73,022 | ₩73,122 | ₩72,589 | ₩73,001 | -0.03% | 2.5만 |
|---|
| 2025.11.07 | ₩72,289 | ₩73,048 | ₩72,275 | ₩73,024 | +1.02% | 5.1천 |
|---|
| 2025.11.06 | ₩72,930 | ₩72,930 | ₩72,381 | ₩72,381 | -0.75% | 1.9천 |
|---|
| 2025.11.05 | ₩72,262 | ₩72,729 | ₩72,195 | ₩72,542 | +0.39% | 1.2만 |
|---|
| 2025.11.04 | ₩71,889 | ₩72,422 | ₩71,889 | ₩72,251 | +0.50% | 4.8천 |
|---|
| 2025.11.03 | ₩71,659 | ₩72,363 | ₩71,659 | ₩72,363 | +0.98% | 2.4천 |
|---|
| 2025.10.31 | ₩72,302 | ₩72,756 | ₩72,195 | ₩72,726 | +0.59% | 5.7천 |
|---|
| 2025.10.30 | ₩72,395 | ₩73,049 | ₩72,357 | ₩72,357 | -0.05% | 2.7천 |
|---|
| 2025.10.29 | ₩73,349 | ₩73,676 | ₩73,098 | ₩73,098 | -0.34% | 4.6천 |
|---|
| 2025.10.28 | ₩73,676 | ₩73,829 | ₩73,518 | ₩73,597 | -0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩73,983 | ₩74,063 | ₩73,744 | ₩74,063 | +0.11% | 4.4천 |
|---|
| 2025.10.24 | ₩73,622 | ₩73,895 | ₩73,622 | ₩73,716 | +0.13% | 3.7천 |
|---|
| 2025.10.23 | ₩73,236 | ₩73,236 | ₩73,002 | ₩73,156 | -0.11% | 3.4천 |
|---|
| 2025.10.22 | ₩73,142 | ₩73,142 | ₩72,675 | ₩72,920 | -0.30% | 3.3천 |
|---|
| 2025.10.21 | ₩72,868 | ₩73,276 | ₩72,868 | ₩73,086 | +0.30% | 3.5천 |
|---|
| 2025.10.20 | ₩72,595 | ₩72,702 | ₩72,382 | ₩72,694 | +0.14% | 3.6천 |
|---|
| 2025.10.17 | ₩71,542 | ₩71,995 | ₩71,542 | ₩71,885 | +0.48% | 1.5천 |
|---|
| 2025.10.16 | ₩72,182 | ₩72,299 | ₩71,310 | ₩71,310 | -1.21% | 1.5만 |
|---|
| 2025.10.15 | ₩73,117 | ₩73,132 | ₩72,543 | ₩72,575 | -0.74% | 5.6천 |
|---|
| 2025.10.14 | ₩70,835 | ₩72,756 | ₩70,835 | ₩72,475 | +2.32% | 1.3만 |
|---|
| 2025.10.13 | ₩71,048 | ₩71,482 | ₩71,048 | ₩71,306 | +0.36% | 1.5만 |
|---|
| 2025.10.10 | ₩72,342 | ₩72,342 | ₩70,590 | ₩70,590 | -2.42% | 3.5천 |
|---|