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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩160,600 | ₩161,069 | ₩160,600 | ₩160,988 | +0.24% | 4.9천 |
| 2026.10.08 | ₩158,173 | ₩160,626 | ₩158,173 | ₩160,586 | +1.53% | 2.5천 |
| 2026.10.07 | ₩160,197 | ₩160,197 | ₩158,870 | ₩159,058 | -0.71% | 3.6천 |
| 2026.10.06 | ₩160,264 | ₩161,257 | ₩160,103 | ₩160,720 | +0.28% | 1.3만 |
| 2026.10.05 | ₩158,347 | ₩160,197 | ₩157,998 | ₩159,916 | +0.99% | 2.3만 |
| 2026.10.02 | ₩159,205 | ₩159,446 | ₩159,205 | ₩159,286 | +0.05% | 3.8천 |
| 2026.10.01 | ₩158,065 | ₩158,642 | ₩158,065 | ₩158,642 | +0.36% | 500 |
| 2026.09.30 | ₩158,923 | ₩159,111 | ₩158,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,441 |
| -0.30% |
| 700 |
| 2026.09.29 | ₩159,648 | ₩159,648 | ₩158,722 | ₩159,473 | -0.11% | 7.2천 |
|---|
| 2026.09.28 | ₩159,943 | ₩160,479 | ₩159,715 | ₩159,956 | +0.01% | 1.4천 |
|---|
| 2026.09.25 | ₩160,466 | ₩160,653 | ₩160,398 | ₩160,653 | +0.12% | 900 |
|---|
| 2026.09.24 | ₩160,895 | ₩160,895 | ₩159,902 | ₩159,943 | -0.59% | 2.2천 |
|---|
| 2026.09.23 | ₩161,525 | ₩161,699 | ₩161,029 | ₩161,029 | -0.31% | 2.8천 |
|---|
| 2026.09.22 | ₩161,940 | ₩161,940 | ₩161,887 | ₩161,887 | -0.03% | 500 |
|---|
| 2026.09.21 | ₩162,423 | ₩162,423 | ₩161,377 | ₩162,075 | -0.21% | 2.9천 |
|---|
| 2026.09.18 | ₩162,343 | ₩162,343 | ₩161,860 | ₩161,860 | -0.30% | 1.7천 |
|---|
| 2026.09.17 | ₩163,040 | ₩163,080 | ₩162,799 | ₩162,825 | -0.13% | 800 |
|---|
| 2026.09.16 | ₩163,657 | ₩163,938 | ₩162,370 | ₩162,383 | -0.78% | 1.2천 |
|---|
| 2026.09.15 | ₩162,852 | ₩163,322 | ₩162,852 | ₩163,322 | +0.29% | 400 |
|---|
| 2026.09.14 | ₩164,059 | ₩164,073 | ₩163,965 | ₩164,073 | +0.01% | 2.3천 |
|---|
| 2026.09.11 | ₩163,898 | ₩164,408 | ₩163,898 | ₩164,233 | +0.20% | 800 |
|---|
| 2026.09.10 | ₩164,086 | ₩164,086 | ₩162,866 | ₩163,053 | -0.63% | 1천 |
|---|
| 2026.09.09 | ₩164,488 | ₩164,542 | ₩164,260 | ₩164,421 | -0.04% | 1.9천 |
|---|
| 2026.09.08 | ₩166,996 | ₩167,023 | ₩165,802 | ₩165,802 | -0.71% | 1.3천 |
|---|
| 2026.09.04 | ₩167,398 | ₩168,149 | ₩167,398 | ₩167,773 | +0.22% | 6.4천 |
|---|
| 2026.09.03 | ₩167,358 | ₩168,296 | ₩167,358 | ₩168,296 | +0.56% | 1.6천 |
|---|
| 2026.09.02 | ₩166,781 | ₩167,559 | ₩166,781 | ₩167,130 | +0.21% | 1.1천 |
|---|
| 2026.09.01 | ₩167,452 | ₩167,545 | ₩166,365 | ₩166,365 | -0.65% | 2.7천 |
|---|
| 2026.08.31 | ₩168,417 | ₩168,524 | ₩167,385 | ₩167,720 | -0.41% | 2.1천 |
|---|
| 2026.08.28 | ₩169,664 | ₩169,664 | ₩168,739 | ₩168,860 | -0.47% | 2.6천 |
|---|
| 2026.08.27 | ₩169,691 | ₩169,745 | ₩169,423 | ₩169,423 | -0.16% | 2.8천 |
|---|
| 2026.08.26 | ₩169,476 | ₩170,616 | ₩169,476 | ₩170,335 | +0.51% | 1.2천 |
|---|
| 2026.08.25 | ₩170,643 | ₩170,643 | ₩169,718 | ₩169,758 | -0.52% | 500 |
|---|
| 2026.08.24 | ₩169,195 | ₩170,335 | ₩169,195 | ₩170,335 | +0.67% | 1.1천 |
|---|
| 2026.08.21 | ₩170,214 | ₩170,214 | ₩170,214 | ₩170,214 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩169,986 | ₩170,241 | ₩169,342 | ₩169,342 | -0.38% | 1.9천 |
|---|
| 2026.08.19 | ₩170,643 | ₩170,643 | ₩169,865 | ₩169,865 | -0.46% | 1.5천 |
|---|
| 2026.08.18 | ₩170,402 | ₩170,549 | ₩169,517 | ₩169,517 | -0.52% | 5만 |
|---|
| 2026.08.17 | ₩170,093 | ₩170,093 | ₩170,093 | ₩170,093 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩171,434 | ₩171,434 | ₩171,380 | ₩171,380 | -0.03% | 900 |
|---|
| 2026.08.13 | ₩170,026 | ₩171,085 | ₩170,026 | ₩171,032 | +0.59% | 1.3천 |
|---|
| 2026.08.12 | ₩169,476 | ₩170,737 | ₩169,463 | ₩170,428 | +0.56% | 1.3천 |
|---|
| 2026.08.11 | ₩170,200 | ₩170,643 | ₩169,490 | ₩170,428 | +0.13% | 800 |
|---|
| 2026.08.10 | ₩170,093 | ₩170,361 | ₩170,026 | ₩170,348 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩170,723 | ₩170,831 | ₩170,509 | ₩170,509 | -0.13% | 2.5천 |
|---|
| 2026.08.06 | ₩170,764 | ₩170,817 | ₩170,643 | ₩170,643 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩170,335 | ₩170,509 | ₩170,267 | ₩170,509 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩169,503 | ₩170,750 | ₩169,503 | ₩170,697 | +0.70% | 1.1천 |
|---|
| 2026.08.03 | ₩169,919 | ₩169,959 | ₩169,208 | ₩169,959 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩167,907 | ₩168,819 | ₩167,907 | ₩168,819 | +0.54% | 500 |
|---|
| 2026.07.30 | ₩167,733 | ₩168,752 | ₩167,733 | ₩168,752 | +0.61% | 800 |
|---|
| 2026.07.29 | ₩169,758 | ₩169,758 | ₩169,168 | ₩169,181 | -0.34% | 1.2천 |
|---|
| 2026.07.28 | ₩170,294 | ₩170,294 | ₩170,294 | ₩170,294 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩167,639 | ₩167,854 | ₩167,639 | ₩167,854 | +0.13% | 200 |
|---|
| 2026.07.24 | ₩164,622 | ₩167,103 | ₩164,622 | ₩166,902 | +1.38% | 4.6천 |
|---|
| 2026.07.23 | ₩164,555 | ₩165,293 | ₩164,555 | ₩165,092 | +0.33% | 4.1천 |
|---|
| 2026.07.22 | ₩164,421 | ₩165,320 | ₩164,421 | ₩165,320 | +0.55% | 900 |
|---|
| 2026.07.21 | ₩164,488 | ₩165,266 | ₩164,488 | ₩165,038 | +0.33% | 1천 |
|---|
| 2026.07.20 | ₩166,298 | ₩166,298 | ₩165,199 | ₩165,239 | -0.64% | 2.1천 |
|---|
| 2026.07.17 | ₩166,741 | ₩166,741 | ₩166,245 | ₩166,245 | -0.30% | 800 |
|---|
| 2026.07.16 | ₩166,553 | ₩167,130 | ₩166,553 | ₩167,130 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩165,306 | ₩165,480 | ₩164,703 | ₩164,703 | -0.37% | 3.2천 |
|---|
| 2026.07.14 | ₩166,272 | ₩166,272 | ₩165,105 | ₩165,172 | -0.66% | 900 |
|---|
| 2026.07.13 | ₩165,990 | ₩166,057 | ₩165,936 | ₩165,950 | -0.02% | 1.5천 |
|---|
| 2026.07.10 | ₩165,440 | ₩165,735 | ₩165,346 | ₩165,735 | +0.18% | 2.2천 |
|---|
| 2026.07.09 | ₩165,051 | ₩165,373 | ₩164,703 | ₩164,703 | -0.21% | 3.4천 |
|---|
| 2026.07.08 | ₩164,528 | ₩164,837 | ₩164,166 | ₩164,180 | -0.21% | 1.3천 |
|---|
| 2026.07.07 | ₩166,218 | ₩167,036 | ₩166,218 | ₩166,285 | +0.04% | 2.1천 |
|---|
| 2026.07.06 | ₩164,663 | ₩166,124 | ₩164,663 | ₩166,057 | +0.85% | 2천 |
|---|
| 2026.07.02 | ₩165,883 | ₩167,881 | ₩165,253 | ₩165,708 | -0.11% | 2.7천 |
|---|
| 2026.07.01 | ₩164,153 | ₩166,057 | ₩163,885 | ₩165,038 | +0.54% | 2.2천 |
|---|
| 2026.06.30 | ₩164,421 | ₩164,663 | ₩164,421 | ₩164,421 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩164,381 | ₩164,435 | ₩163,590 | ₩164,435 | +0.03% | 3.1천 |
|---|
| 2026.06.26 | ₩164,368 | ₩164,609 | ₩164,368 | ₩164,368 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩164,247 | ₩164,314 | ₩163,201 | ₩163,201 | -0.64% | 1천 |
|---|
| 2026.06.24 | ₩160,693 | ₩163,992 | ₩160,693 | ₩162,142 | +0.90% | 2.1천 |
|---|
| 2026.06.23 | ₩159,299 | ₩161,109 | ₩159,299 | ₩161,015 | +1.08% | 800 |
|---|
| 2026.06.22 | ₩159,232 | ₩160,519 | ₩159,232 | ₩160,278 | +0.66% | 3.7천 |
|---|
| 2026.06.18 | ₩159,741 | ₩160,184 | ₩158,991 | ₩159,446 | -0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩161,605 | ₩162,021 | ₩159,339 | ₩159,339 | -1.40% | 6.8천 |
|---|
| 2026.06.16 | ₩161,940 | ₩162,168 | ₩161,364 | ₩161,404 | -0.33% | 2.7천 |
|---|
| 2026.06.15 | ₩161,511 | ₩161,632 | ₩160,881 | ₩160,895 | -0.38% | 1.4천 |
|---|
| 2026.06.12 | ₩160,908 | ₩161,565 | ₩160,908 | ₩161,565 | +0.41% | 1.9천 |
|---|
| 2026.06.11 | ₩158,937 | ₩160,573 | ₩158,937 | ₩160,452 | +0.95% | 1.3천 |
|---|
| 2026.06.10 | ₩159,782 | ₩159,862 | ₩158,535 | ₩158,722 | -0.66% | 1.6천 |
|---|
| 2026.06.09 | ₩159,299 | ₩160,492 | ₩159,299 | ₩160,077 | +0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩158,789 | ₩158,789 | ₩157,971 | ₩157,998 | -0.50% | 1.4천 |
|---|
| 2026.06.05 | ₩158,226 | ₩159,286 | ₩158,226 | ₩159,084 | +0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩158,910 | ₩159,125 | ₩158,508 | ₩158,910 | 0.00% | 3.9천 |
|---|
| 2026.06.03 | ₩157,381 | ₩157,636 | ₩157,381 | ₩157,448 | +0.04% | 1.8천 |
|---|
| 2026.06.02 | ₩157,100 | ₩157,891 | ₩157,100 | ₩157,837 | +0.47% | 3.2천 |
|---|
| 2026.06.01 | ₩155,652 | ₩157,395 | ₩155,544 | ₩157,167 | +0.97% | 2.8만 |
|---|
| 2026.05.29 | ₩157,247 | ₩157,837 | ₩157,100 | ₩157,100 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩156,952 | ₩157,650 | ₩156,483 | ₩157,381 | +0.27% | 2천 |
|---|
| 2026.05.27 | ₩157,301 | ₩158,052 | ₩157,207 | ₩157,207 | -0.06% | 1.4천 |
|---|
| 2026.05.26 | ₩157,408 | ₩157,636 | ₩157,127 | ₩157,422 | +0.01% | 2.6천 |
|---|
| 2026.05.22 | ₩156,295 | ₩156,684 | ₩156,295 | ₩156,657 | +0.23% | 1.1천 |
|---|
| 2026.05.21 | ₩155,196 | ₩155,933 | ₩154,834 | ₩155,933 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩154,016 | ₩155,571 | ₩154,016 | ₩155,571 | +1.01% | 1.4천 |
|---|
| 2026.05.19 | ₩154,016 | ₩154,753 | ₩153,801 | ₩153,801 | -0.14% | 2천 |
|---|
| 2026.05.18 | ₩154,700 | ₩154,968 | ₩154,552 | ₩154,847 | +0.10% | 1.6천 |
|---|
| 2026.05.15 | ₩154,150 | ₩154,244 | ₩153,909 | ₩153,909 | -0.16% | 1.3천 |
|---|
| 2026.05.14 | ₩155,853 | ₩156,403 | ₩155,692 | ₩155,705 | -0.09% | 2.6천 |
|---|
| 2026.05.13 | ₩155,799 | ₩155,799 | ₩155,249 | ₩155,357 | -0.28% | 2천 |
|---|
| 2026.05.12 | ₩156,242 | ₩156,550 | ₩155,263 | ₩156,550 | +0.20% | 900 |
|---|
| 2026.05.11 | ₩157,060 | ₩157,060 | ₩156,188 | ₩156,376 | -0.44% | 3.5천 |
|---|
| 2026.05.08 | ₩157,475 | ₩157,475 | ₩157,153 | ₩157,153 | -0.20% | 1.2천 |
|---|
| 2026.05.07 | ₩158,025 | ₩158,025 | ₩157,060 | ₩157,060 | -0.61% | 1.1천 |
|---|
| 2026.05.06 | ₩158,669 | ₩158,669 | ₩158,146 | ₩158,481 | -0.12% | 3.6천 |
|---|
| 2026.05.05 | ₩154,016 | ₩156,094 | ₩154,016 | ₩155,920 | +1.24% | 900 |
|---|
| 2026.05.04 | ₩155,558 | ₩155,558 | ₩154,391 | ₩154,525 | -0.66% | 1.6천 |
|---|
| 2026.05.01 | ₩156,765 | ₩156,765 | ₩156,309 | ₩156,309 | -0.29% | 800 |
|---|
| 2026.04.30 | ₩155,021 | ₩156,926 | ₩155,021 | ₩156,926 | +1.23% | 800 |
|---|
| 2026.04.29 | ₩155,370 | ₩155,370 | ₩154,606 | ₩155,115 | -0.16% | 6.7천 |
|---|
| 2026.04.28 | ₩155,719 | ₩155,746 | ₩155,719 | ₩155,746 | +0.02% | 300 |
|---|
| 2026.04.27 | ₩156,322 | ₩156,322 | ₩155,839 | ₩156,175 | -0.09% | 1.2천 |
|---|
| 2026.04.24 | ₩155,330 | ₩155,705 | ₩155,330 | ₩155,665 | +0.22% | 1.2천 |
|---|
| 2026.04.23 | ₩156,134 | ₩156,550 | ₩155,477 | ₩156,134 | 0.00% | 2.6천 |
|---|
| 2026.04.22 | ₩156,858 | ₩156,858 | ₩155,772 | ₩156,067 | -0.50% | 2.2천 |
|---|
| 2026.04.21 | ₩157,127 | ₩157,127 | ₩156,885 | ₩156,885 | -0.15% | 800 |
|---|
| 2026.04.20 | ₩157,690 | ₩158,065 | ₩157,690 | ₩157,985 | +0.19% | 1.5천 |
|---|
| 2026.04.17 | ₩157,033 | ₩158,186 | ₩156,845 | ₩157,717 | +0.44% | 2.4천 |
|---|
| 2026.04.16 | ₩154,150 | ₩155,678 | ₩154,150 | ₩155,451 | +0.84% | 1.7천 |
|---|
| 2026.04.15 | ₩155,947 | ₩155,947 | ₩155,209 | ₩155,383 | -0.36% | 2천 |
|---|
| 2026.04.14 | ₩155,853 | ₩156,108 | ₩155,772 | ₩156,014 | +0.10% | 1.7천 |
|---|
| 2026.04.13 | ₩154,391 | ₩155,410 | ₩154,364 | ₩155,410 | +0.66% | 900 |
|---|
| 2026.04.10 | ₩153,949 | ₩154,217 | ₩153,855 | ₩153,855 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩154,056 | ₩155,504 | ₩154,056 | ₩155,048 | +0.64% | 2.7천 |
|---|
| 2026.04.08 | ₩153,694 | ₩154,498 | ₩153,694 | ₩154,378 | +0.44% | 2.4천 |
|---|
| 2026.04.07 | ₩150,342 | ₩150,342 | ₩149,403 | ₩149,899 | -0.29% | 3.6천 |
|---|
| 2026.04.06 | ₩149,913 | ₩149,993 | ₩149,913 | ₩149,993 | +0.05% | 900 |
|---|
| 2026.04.02 | ₩147,459 | ₩149,537 | ₩147,459 | ₩149,537 | +1.41% | 1천 |
|---|
| 2026.04.01 | ₩149,497 | ₩149,510 | ₩149,108 | ₩149,108 | -0.26% | 1.8천 |
|---|
| 2026.03.31 | ₩146,037 | ₩147,995 | ₩145,380 | ₩147,700 | +1.14% | 2.5천 |
|---|
| 2026.03.30 | ₩145,729 | ₩145,729 | ₩143,758 | ₩144,348 | -0.95% | 1.4천 |
|---|
| 2026.03.27 | ₩145,716 | ₩145,716 | ₩144,254 | ₩144,254 | -1.00% | 600 |
|---|
| 2026.03.26 | ₩146,681 | ₩148,210 | ₩146,252 | ₩146,252 | -0.29% | 1.6천 |
|---|
| 2026.03.25 | ₩148,639 | ₩148,867 | ₩147,512 | ₩147,714 | -0.62% | 1.7천 |
|---|
| 2026.03.24 | ₩145,045 | ₩147,968 | ₩145,045 | ₩147,217 | +1.50% | 1천 |
|---|
| 2026.03.23 | ₩146,614 | ₩147,097 | ₩146,091 | ₩146,091 | -0.36% | 2천 |
|---|
| 2026.03.20 | ₩146,319 | ₩146,399 | ₩143,637 | ₩144,066 | -1.54% | 4.6천 |
|---|
| 2026.03.19 | ₩146,011 | ₩146,641 | ₩145,796 | ₩146,641 | +0.43% | 2.8천 |
|---|
| 2026.03.18 | ₩148,813 | ₩148,813 | ₩147,003 | ₩147,030 | -1.20% | 700 |
|---|
| 2026.03.17 | ₩149,765 | ₩149,859 | ₩149,457 | ₩149,551 | -0.14% | 1.1천 |
|---|
| 2026.03.16 | ₩149,416 | ₩149,416 | ₩148,759 | ₩148,759 | -0.44% | 900 |
|---|
| 2026.03.13 | ₩149,390 | ₩150,020 | ₩148,089 | ₩148,089 | -0.87% | 2.4천 |
|---|
| 2026.03.12 | ₩149,323 | ₩150,221 | ₩148,384 | ₩148,384 | -0.63% | 5.3천 |
|---|
| 2026.03.11 | ₩150,449 | ₩150,731 | ₩150,436 | ₩150,731 | +0.19% | 2.2천 |
|---|
| 2026.03.10 | ₩152,085 | ₩152,836 | ₩151,012 | ₩151,052 | -0.68% | 1.8천 |
|---|
| 2026.03.09 | ₩149,336 | ₩152,246 | ₩149,336 | ₩152,246 | +1.95% | 2.2천 |
|---|
| 2026.03.06 | ₩152,353 | ₩152,353 | ₩151,911 | ₩151,911 | -0.29% | 1.2천 |
|---|
| 2026.03.05 | ₩155,544 | ₩155,638 | ₩153,855 | ₩154,364 | -0.76% | 1.8천 |
|---|
| 2026.03.04 | ₩156,537 | ₩157,033 | ₩156,268 | ₩156,778 | +0.15% | 1.3천 |
|---|
| 2026.03.03 | ₩155,410 | ₩157,046 | ₩153,748 | ₩156,550 | +0.73% | 4.9천 |
|---|
| 2026.03.02 | ₩157,502 | ₩159,098 | ₩157,502 | ₩158,682 | +0.75% | 3.2천 |
|---|
| 2026.02.27 | ₩157,475 | ₩158,199 | ₩157,448 | ₩158,173 | +0.44% | 3.8천 |
|---|
| 2026.02.26 | ₩157,797 | ₩158,776 | ₩157,797 | ₩158,669 | +0.55% | 1.2천 |
|---|
| 2026.02.25 | ₩158,079 | ₩158,079 | ₩156,215 | ₩157,516 | -0.36% | 1.5천 |
|---|
| 2026.02.24 | ₩157,542 | ₩157,690 | ₩157,542 | ₩157,663 | +0.08% | 1.6천 |
|---|
| 2026.02.23 | ₩157,060 | ₩157,060 | ₩155,531 | ₩155,611 | -0.92% | 1.4천 |
|---|
| 2026.02.20 | ₩156,738 | ₩157,569 | ₩156,684 | ₩157,221 | +0.31% | 2천 |
|---|
| 2026.02.19 | ₩156,778 | ₩156,885 | ₩156,336 | ₩156,778 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩157,381 | ₩157,475 | ₩157,368 | ₩157,435 | +0.03% | 2.1천 |
|---|
| 2026.02.17 | ₩156,563 | ₩157,167 | ₩156,282 | ₩156,604 | +0.03% | 2.1천 |
|---|
| 2026.02.13 | ₩155,330 | ₩156,818 | ₩154,297 | ₩156,295 | +0.62% | 4.5천 |
|---|
| 2026.02.12 | ₩157,891 | ₩157,891 | ₩155,263 | ₩155,263 | -1.66% | 1.1천 |
|---|
| 2026.02.11 | ₩157,033 | ₩157,033 | ₩156,188 | ₩156,952 | -0.05% | 1.6천 |
|---|
| 2026.02.10 | ₩156,215 | ₩156,845 | ₩156,175 | ₩156,698 | +0.31% | 1.8천 |
|---|
| 2026.02.09 | ₩156,496 | ₩156,496 | ₩156,295 | ₩156,309 | -0.12% | 1.1천 |
|---|
| 2026.02.06 | ₩155,316 | ₩156,604 | ₩155,316 | ₩156,604 | +0.83% | 1.4천 |
|---|
| 2026.02.05 | ₩155,156 | ₩155,290 | ₩154,405 | ₩154,566 | -0.38% | 2.6천 |
|---|
| 2026.02.04 | ₩155,370 | ₩156,215 | ₩155,370 | ₩156,014 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩154,217 | ₩154,525 | ₩153,453 | ₩153,935 | -0.18% | 1.5천 |
|---|
| 2026.02.02 | ₩152,769 | ₩153,962 | ₩152,769 | ₩153,734 | +0.63% | 2.7천 |
|---|
| 2026.01.30 | ₩151,750 | ₩152,930 | ₩151,750 | ₩152,930 | +0.78% | 1.1천 |
|---|
| 2026.01.29 | ₩153,332 | ₩153,520 | ₩152,729 | ₩153,520 | +0.12% | 3.4천 |
|---|
| 2026.01.28 | ₩153,024 | ₩153,359 | ₩152,474 | ₩152,527 | -0.32% | 5.6천 |
|---|
| 2026.01.27 | ₩153,587 | ₩153,587 | ₩152,943 | ₩153,171 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩154,029 | ₩154,110 | ₩153,265 | ₩153,614 | -0.27% | 2.3천 |
|---|
| 2026.01.23 | ₩152,648 | ₩153,158 | ₩152,474 | ₩153,158 | +0.33% | 2.4천 |
|---|
| 2026.01.22 | ₩153,841 | ₩153,989 | ₩153,841 | ₩153,989 | +0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩152,058 | ₩153,855 | ₩152,058 | ₩153,855 | +1.18% | 3.1천 |
|---|
| 2026.01.20 | ₩151,656 | ₩152,434 | ₩151,026 | ₩151,133 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩153,935 | ₩153,935 | ₩153,439 | ₩153,533 | -0.26% | 3.9천 |
|---|
| 2026.01.15 | ₩154,445 | ₩154,445 | ₩154,230 | ₩154,364 | -0.05% | 1.4천 |
|---|
| 2026.01.14 | ₩152,702 | ₩153,077 | ₩152,688 | ₩153,064 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩152,715 | ₩152,715 | ₩151,844 | ₩152,246 | -0.31% | 3.5천 |
|---|
| 2026.01.12 | ₩150,878 | ₩152,407 | ₩150,878 | ₩152,407 | +1.01% | 1.9천 |
|---|
| 2026.01.09 | ₩152,608 | ₩152,782 | ₩152,608 | ₩152,648 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩149,658 | ₩152,581 | ₩149,658 | ₩152,353 | +1.80% | 3.8천 |
|---|
| 2026.01.07 | ₩152,313 | ₩152,313 | ₩150,342 | ₩150,342 | -1.29% | 2.9천 |
|---|
| 2026.01.06 | ₩150,865 | ₩152,474 | ₩150,865 | ₩152,353 | +0.99% | 1.6천 |
|---|
| 2026.01.05 | ₩149,416 | ₩151,227 | ₩149,416 | ₩151,079 | +1.11% | 2.2천 |
|---|
| 2026.01.02 | ₩148,049 | ₩149,779 | ₩148,049 | ₩149,564 | +1.02% | 3.2천 |
|---|
| 2025.12.31 | ₩148,572 | ₩148,572 | ₩148,572 | ₩148,572 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩150,167 | ₩150,167 | ₩149,765 | ₩149,926 | -0.16% | 1.7천 |
|---|
| 2025.12.29 | ₩150,288 | ₩150,288 | ₩149,872 | ₩150,167 | -0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩150,409 | ₩151,093 | ₩150,221 | ₩150,436 | +0.02% | 3.4천 |
|---|
| 2025.12.24 | ₩150,114 | ₩150,744 | ₩150,114 | ₩150,516 | +0.27% | 7.7천 |
|---|
| 2025.12.23 | ₩150,100 | ₩150,100 | ₩150,100 | ₩150,100 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩149,939 | ₩150,208 | ₩149,939 | ₩150,208 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩151,830 | ₩151,978 | ₩151,495 | ₩151,495 | -0.22% | 1.2천 |
|---|
| 2025.12.18 | ₩151,897 | ₩152,152 | ₩151,455 | ₩151,642 | -0.17% | 2.1천 |
|---|
| 2025.12.17 | ₩152,179 | ₩152,179 | ₩151,173 | ₩151,240 | -0.62% | 1.3천 |
|---|
| 2025.12.16 | ₩151,602 | ₩151,602 | ₩151,160 | ₩151,414 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩152,353 | ₩152,460 | ₩151,575 | ₩152,460 | +0.07% | 3.4천 |
|---|
| 2025.12.12 | ₩151,911 | ₩151,911 | ₩151,763 | ₩151,844 | -0.04% | 1.4천 |
|---|
| 2025.12.11 | ₩150,690 | ₩152,621 | ₩150,690 | ₩152,447 | +1.17% | 3.7천 |
|---|
| 2025.12.10 | ₩148,505 | ₩151,200 | ₩148,505 | ₩150,824 | +1.56% | 2.2천 |
|---|
| 2025.12.09 | ₩149,980 | ₩150,181 | ₩148,639 | ₩148,639 | -0.89% | 2.3천 |
|---|
| 2025.12.08 | ₩150,194 | ₩150,194 | ₩148,907 | ₩148,907 | -0.86% | 1.2천 |
|---|
| 2025.12.05 | ₩150,288 | ₩150,288 | ₩150,060 | ₩150,194 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩150,060 | ₩150,516 | ₩149,819 | ₩150,033 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩148,009 | ₩149,993 | ₩148,009 | ₩149,926 | +1.30% | 1.4천 |
|---|
| 2025.12.02 | ₩147,848 | ₩149,175 | ₩147,848 | ₩148,920 | +0.73% | 4천 |
|---|
| 2025.12.01 | ₩149,135 | ₩149,135 | ₩149,135 | ₩149,135 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩149,993 | ₩149,993 | ₩149,993 | ₩149,993 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩149,832 | ₩150,234 | ₩149,752 | ₩149,913 | +0.05% | 6.5천 |
|---|
| 2025.11.25 | ₩149,363 | ₩149,470 | ₩149,256 | ₩149,256 | -0.07% | 800 |
|---|
| 2025.11.24 | ₩146,453 | ₩146,748 | ₩146,453 | ₩146,748 | +0.20% | 1.5천 |
|---|
| 2025.11.21 | ₩143,959 | ₩146,762 | ₩143,959 | ₩146,198 | +1.56% | 1.5천 |
|---|
| 2025.11.20 | ₩145,380 | ₩145,380 | ₩143,302 | ₩143,302 | -1.43% | 600 |
|---|
| 2025.11.19 | ₩143,905 | ₩144,495 | ₩143,905 | ₩144,093 | +0.13% | 1천 |
|---|
| 2025.11.18 | ₩145,005 | ₩145,005 | ₩144,924 | ₩144,924 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩146,078 | ₩146,775 | ₩144,388 | ₩144,670 | -0.96% | 1만 |
|---|
| 2025.11.14 | ₩147,110 | ₩147,137 | ₩146,963 | ₩146,963 | -0.10% | 600 |
|---|
| 2025.11.13 | ₩148,813 | ₩148,813 | ₩147,606 | ₩147,606 | -0.81% | 1.2천 |
|---|
| 2025.11.12 | ₩148,612 | ₩149,711 | ₩148,612 | ₩149,215 | +0.41% | 2천 |
|---|
| 2025.11.11 | ₩148,491 | ₩148,491 | ₩148,451 | ₩148,451 | -0.03% | 500 |
|---|
| 2025.11.10 | ₩147,405 | ₩147,941 | ₩147,137 | ₩147,579 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩145,099 | ₩146,694 | ₩145,099 | ₩146,694 | +1.10% | 1.5천 |
|---|
| 2025.11.06 | ₩146,386 | ₩146,467 | ₩145,474 | ₩145,488 | -0.61% | 4.5천 |
|---|
| 2025.11.05 | ₩145,354 | ₩146,534 | ₩145,166 | ₩146,332 | +0.67% | 2.1천 |
|---|
| 2025.11.04 | ₩144,214 | ₩145,407 | ₩144,214 | ₩145,273 | +0.73% | 3.4천 |
|---|
| 2025.11.03 | ₩144,844 | ₩145,313 | ₩143,798 | ₩145,179 | +0.23% | 3.6천 |
|---|
| 2025.10.31 | ₩145,099 | ₩146,118 | ₩145,099 | ₩145,930 | +0.57% | 1.2천 |
|---|
| 2025.10.30 | ₩146,252 | ₩146,574 | ₩145,407 | ₩145,407 | -0.58% | 3천 |
|---|
| 2025.10.29 | ₩146,775 | ₩147,204 | ₩146,118 | ₩146,145 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩147,137 | ₩147,740 | ₩147,137 | ₩147,432 | +0.20% | 900 |
|---|
| 2025.10.27 | ₩147,740 | ₩148,961 | ₩147,740 | ₩148,464 | +0.49% | 2.1천 |
|---|
| 2025.10.24 | ₩148,384 | ₩148,384 | ₩148,263 | ₩148,263 | -0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩146,534 | ₩148,116 | ₩146,534 | ₩148,116 | +1.08% | 700 |
|---|
| 2025.10.22 | ₩146,480 | ₩147,579 | ₩146,480 | ₩146,882 | +0.27% | 1.9천 |
|---|
| 2025.10.21 | ₩147,271 | ₩147,848 | ₩147,271 | ₩147,848 | +0.39% | 400 |
|---|
| 2025.10.20 | ₩146,185 | ₩146,708 | ₩146,185 | ₩146,708 | +0.36% | 600 |
|---|
| 2025.10.17 | ₩144,308 | ₩145,152 | ₩144,308 | ₩145,152 | +0.59% | 900 |
|---|
| 2025.10.16 | ₩145,354 | ₩145,354 | ₩144,053 | ₩144,428 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩145,903 | ₩145,903 | ₩145,742 | ₩145,823 | -0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩145,421 | ₩145,702 | ₩145,421 | ₩145,702 | +0.19% | 300 |
|---|
| 2025.10.13 | ₩144,375 | ₩144,375 | ₩144,375 | ₩144,375 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩145,126 | ₩145,126 | ₩143,222 | ₩143,222 | -1.31% | 3.6천 |
|---|