시장 데이터를 불러오는 중
전체 종목
Invesco Zacks Mid-Cap ETF 과거 주가
Invesco Zacks Mid-Cap ETF · CZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Zacks Mid-Cap ETF · CZA · 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 | ₩158,334 | ₩161,243 | ₩157,985 | ₩160,975 | +1.67% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩159,929 | ₩160,466 | ₩158,052 | ₩159,272 | -0.41% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩162,410 | ₩162,410 | ₩159,889 | ₩160,640 | -1.09% | 9.3천 |
| 2026.09.14–2026.09.18 | ₩164,046 | ₩164,059 | ₩161,847 | ₩161,847 | -1.34% | 6.4천 |
| 2026.09.08–2026.09.11 | ₩166,982 | ₩167,009 | ₩162,852 | ₩164,220 | -1.65% | 5천 |
| 2026.08.31–2026.09.04 | ₩168,403 | ₩168,510 | ₩166,352 | ₩167,760 | -0.38% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩169,181 | ₩170,629 | ₩168,725 | ₩168,846 | -0.20% | 8.2천 |
| 2026.08.17–2026.08.21 | ₩170,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,629 |
| ₩169,328 |
| ₩170,200 |
| +0.07% |
| 5.4만 |
| 2026.08.10–2026.08.14 | ₩170,079 | ₩171,420 | ₩169,449 | ₩171,366 | +0.76% | 5.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩169,905 | ₩170,817 | ₩169,194 | ₩170,495 | +0.35% | 7.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩167,626 | ₩170,280 | ₩167,626 | ₩168,805 | +0.70% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩166,285 | ₩167,089 | ₩164,408 | ₩166,888 | +0.36% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩165,976 | ₩167,116 | ₩164,689 | ₩166,231 | +0.15% | 8.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩164,649 | ₩167,022 | ₩164,153 | ₩165,722 | +0.65% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩164,367 | ₩167,867 | ₩163,576 | ₩165,695 | +0.81% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩159,219 | ₩164,595 | ₩159,219 | ₩164,354 | +3.23% | 8.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩161,498 | ₩162,155 | ₩158,977 | ₩159,433 | -1.28% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩158,776 | ₩161,552 | ₩157,958 | ₩161,552 | +1.75% | 8천 |
|---|
| 2026.06.01–2026.06.05 | ₩155,639 | ₩159,272 | ₩155,532 | ₩159,071 | +2.21% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,395 | ₩158,039 | ₩156,470 | ₩157,087 | -0.20% | 7.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩154,687 | ₩156,671 | ₩153,789 | ₩156,644 | +1.27% | 7.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩157,047 | ₩157,047 | ₩153,896 | ₩153,896 | -2.01% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,545 | ₩158,656 | ₩154,003 | ₩157,141 | +1.03% | 8.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩156,309 | ₩156,913 | ₩154,593 | ₩156,296 | -0.01% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩157,677 | ₩158,052 | ₩155,317 | ₩155,652 | -1.28% | 8.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩154,379 | ₩158,173 | ₩154,137 | ₩157,704 | +2.15% | 8.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩149,900 | ₩155,491 | ₩149,391 | ₩153,842 | +2.63% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩145,717 | ₩149,525 | ₩143,746 | ₩149,525 | +2.61% | 6.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩146,602 | ₩148,855 | ₩144,242 | ₩144,242 | -1.61% | 6.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩149,404 | ₩149,847 | ₩143,625 | ₩144,054 | -3.58% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩149,324 | ₩152,823 | ₩148,077 | ₩148,077 | -0.84% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩157,489 | ₩159,085 | ₩151,898 | ₩151,898 | -3.55% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩157,047 | ₩158,763 | ₩155,518 | ₩158,160 | +0.71% | 9.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩156,551 | ₩157,556 | ₩156,269 | ₩157,208 | +0.42% | 7.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩156,484 | ₩157,878 | ₩154,285 | ₩156,282 | -0.13% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩152,756 | ₩156,591 | ₩152,756 | ₩156,591 | +2.51% | 9.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩154,017 | ₩154,097 | ₩151,737 | ₩152,917 | -0.71% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩151,643 | ₩153,976 | ₩151,013 | ₩153,145 | +0.99% | 9.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩150,866 | ₩154,432 | ₩150,866 | ₩153,520 | +1.76% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩149,404 | ₩152,770 | ₩149,404 | ₩152,636 | +2.16% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩150,276 | ₩150,276 | ₩148,037 | ₩149,552 | -0.48% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩149,927 | ₩151,080 | ₩149,927 | ₩150,423 | +0.33% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩152,341 | ₩152,448 | ₩151,147 | ₩151,482 | -0.56% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩150,182 | ₩152,609 | ₩148,492 | ₩151,831 | +1.10% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,123 | ₩150,504 | ₩147,836 | ₩150,182 | +0.71% | 8.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩146,441 | ₩150,222 | ₩146,441 | ₩149,981 | +2.42% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩146,066 | ₩146,763 | ₩143,290 | ₩146,186 | +0.08% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,393 | ₩149,699 | ₩146,951 | ₩146,951 | -0.30% | 5.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩144,832 | ₩146,682 | ₩143,786 | ₩146,682 | +1.28% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩147,728 | ₩148,948 | ₩145,087 | ₩145,918 | -1.23% | 8.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩146,173 | ₩148,372 | ₩146,173 | ₩148,251 | +1.42% | 4.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩144,363 | ₩145,891 | ₩144,041 | ₩145,141 | +0.54% | 5.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩145,114 | ₩145,114 | ₩143,210 | ₩143,210 | -1.31% | 3.6천 |
|---|