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 | ₩160,628 | ₩161,098 | ₩160,628 | ₩161,017 | +0.24% | 4.9천 |
| 2026.10.08 | ₩158,201 | ₩160,655 | ₩158,201 | ₩160,615 | +1.53% | 2.5천 |
| 2026.10.07 | ₩160,226 | ₩160,226 | ₩158,898 | ₩159,086 | -0.71% | 3.6천 |
| 2026.10.06 | ₩160,293 | ₩161,285 | ₩160,132 | ₩160,749 | +0.28% | 1.3만 |
| 2026.10.05 | ₩158,375 | ₩160,226 | ₩158,027 | ₩159,944 | +0.99% | 2.3만 |
| 2026.10.02 | ₩159,234 | ₩159,475 | ₩159,234 | ₩159,314 | +0.05% | 3.8천 |
| 2026.10.01 | ₩158,094 | ₩158,670 | ₩158,094 | ₩158,670 | +0.36% | 500 |
| 2026.09.30 | ₩158,952 | ₩159,140 | ₩158,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,469 |
| -0.30% |
| 700 |
| 2026.09.29 | ₩159,676 | ₩159,676 | ₩158,751 | ₩159,502 | -0.11% | 7.2천 |
|---|
| 2026.09.28 | ₩159,971 | ₩160,508 | ₩159,743 | ₩159,985 | +0.01% | 1.4천 |
|---|
| 2026.09.25 | ₩160,494 | ₩160,682 | ₩160,427 | ₩160,682 | +0.12% | 900 |
|---|
| 2026.09.24 | ₩160,923 | ₩160,923 | ₩159,931 | ₩159,971 | -0.59% | 2.2천 |
|---|
| 2026.09.23 | ₩161,554 | ₩161,728 | ₩161,057 | ₩161,057 | -0.31% | 2.8천 |
|---|
| 2026.09.22 | ₩161,969 | ₩161,969 | ₩161,916 | ₩161,916 | -0.03% | 500 |
|---|
| 2026.09.21 | ₩162,452 | ₩162,452 | ₩161,406 | ₩162,104 | -0.21% | 2.9천 |
|---|
| 2026.09.18 | ₩162,372 | ₩162,372 | ₩161,889 | ₩161,889 | -0.30% | 1.7천 |
|---|
| 2026.09.17 | ₩163,069 | ₩163,109 | ₩162,828 | ₩162,855 | -0.13% | 800 |
|---|
| 2026.09.16 | ₩163,686 | ₩163,968 | ₩162,399 | ₩162,412 | -0.78% | 1.2천 |
|---|
| 2026.09.15 | ₩162,881 | ₩163,351 | ₩162,881 | ₩163,351 | +0.29% | 400 |
|---|
| 2026.09.14 | ₩164,088 | ₩164,102 | ₩163,995 | ₩164,102 | +0.01% | 2.3천 |
|---|
| 2026.09.11 | ₩163,928 | ₩164,437 | ₩163,928 | ₩164,263 | +0.20% | 800 |
|---|
| 2026.09.10 | ₩164,115 | ₩164,115 | ₩162,895 | ₩163,083 | -0.63% | 1천 |
|---|
| 2026.09.09 | ₩164,518 | ₩164,571 | ₩164,290 | ₩164,451 | -0.04% | 1.9천 |
|---|
| 2026.09.08 | ₩167,026 | ₩167,052 | ₩165,832 | ₩165,832 | -0.71% | 1.3천 |
|---|
| 2026.09.04 | ₩167,428 | ₩168,179 | ₩167,428 | ₩167,803 | +0.22% | 6.4천 |
|---|
| 2026.09.03 | ₩167,388 | ₩168,326 | ₩167,388 | ₩168,326 | +0.56% | 1.6천 |
|---|
| 2026.09.02 | ₩166,811 | ₩167,589 | ₩166,811 | ₩167,160 | +0.21% | 1.1천 |
|---|
| 2026.09.01 | ₩167,482 | ₩167,575 | ₩166,395 | ₩166,395 | -0.65% | 2.7천 |
|---|
| 2026.08.31 | ₩168,447 | ₩168,554 | ₩167,415 | ₩167,750 | -0.41% | 2.1천 |
|---|
| 2026.08.28 | ₩169,694 | ₩169,694 | ₩168,769 | ₩168,890 | -0.47% | 2.6천 |
|---|
| 2026.08.27 | ₩169,721 | ₩169,775 | ₩169,453 | ₩169,453 | -0.16% | 2.8천 |
|---|
| 2026.08.26 | ₩169,507 | ₩170,647 | ₩169,507 | ₩170,365 | +0.51% | 1.2천 |
|---|
| 2026.08.25 | ₩170,673 | ₩170,673 | ₩169,748 | ₩169,788 | -0.52% | 500 |
|---|
| 2026.08.24 | ₩169,225 | ₩170,365 | ₩169,225 | ₩170,365 | +0.67% | 1.1천 |
|---|
| 2026.08.21 | ₩170,244 | ₩170,244 | ₩170,244 | ₩170,244 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩170,016 | ₩170,271 | ₩169,373 | ₩169,373 | -0.38% | 1.9천 |
|---|
| 2026.08.19 | ₩170,673 | ₩170,673 | ₩169,896 | ₩169,896 | -0.46% | 1.5천 |
|---|
| 2026.08.18 | ₩170,432 | ₩170,580 | ₩169,547 | ₩169,547 | -0.52% | 5만 |
|---|
| 2026.08.17 | ₩170,124 | ₩170,124 | ₩170,124 | ₩170,124 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩171,465 | ₩171,465 | ₩171,411 | ₩171,411 | -0.03% | 900 |
|---|
| 2026.08.13 | ₩170,057 | ₩171,116 | ₩170,057 | ₩171,062 | +0.59% | 1.3천 |
|---|
| 2026.08.12 | ₩169,507 | ₩170,767 | ₩169,493 | ₩170,459 | +0.56% | 1.3천 |
|---|
| 2026.08.11 | ₩170,231 | ₩170,673 | ₩169,520 | ₩170,459 | +0.13% | 800 |
|---|
| 2026.08.10 | ₩170,124 | ₩170,392 | ₩170,057 | ₩170,378 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩170,754 | ₩170,861 | ₩170,539 | ₩170,539 | -0.13% | 2.5천 |
|---|
| 2026.08.06 | ₩170,794 | ₩170,848 | ₩170,673 | ₩170,673 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩170,365 | ₩170,539 | ₩170,298 | ₩170,539 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩169,534 | ₩170,781 | ₩169,534 | ₩170,727 | +0.70% | 1.1천 |
|---|
| 2026.08.03 | ₩169,949 | ₩169,989 | ₩169,238 | ₩169,989 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩167,938 | ₩168,850 | ₩167,938 | ₩168,850 | +0.54% | 500 |
|---|
| 2026.07.30 | ₩167,763 | ₩168,782 | ₩167,763 | ₩168,782 | +0.61% | 800 |
|---|
| 2026.07.29 | ₩169,788 | ₩169,788 | ₩169,198 | ₩169,212 | -0.34% | 1.2천 |
|---|
| 2026.07.28 | ₩170,325 | ₩170,325 | ₩170,325 | ₩170,325 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩167,669 | ₩167,884 | ₩167,669 | ₩167,884 | +0.13% | 200 |
|---|
| 2026.07.24 | ₩164,652 | ₩167,133 | ₩164,652 | ₩166,932 | +1.38% | 4.6천 |
|---|
| 2026.07.23 | ₩164,585 | ₩165,322 | ₩164,585 | ₩165,121 | +0.33% | 4.1천 |
|---|
| 2026.07.22 | ₩164,451 | ₩165,349 | ₩164,451 | ₩165,349 | +0.55% | 900 |
|---|
| 2026.07.21 | ₩164,518 | ₩165,296 | ₩164,518 | ₩165,068 | +0.33% | 1천 |
|---|
| 2026.07.20 | ₩166,328 | ₩166,328 | ₩165,228 | ₩165,269 | -0.64% | 2.1천 |
|---|
| 2026.07.17 | ₩166,771 | ₩166,771 | ₩166,275 | ₩166,275 | -0.30% | 800 |
|---|
| 2026.07.16 | ₩166,583 | ₩167,160 | ₩166,583 | ₩167,160 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩165,336 | ₩165,510 | ₩164,732 | ₩164,732 | -0.37% | 3.2천 |
|---|
| 2026.07.14 | ₩166,301 | ₩166,301 | ₩165,135 | ₩165,202 | -0.66% | 900 |
|---|
| 2026.07.13 | ₩166,020 | ₩166,087 | ₩165,966 | ₩165,979 | -0.02% | 1.5천 |
|---|
| 2026.07.10 | ₩165,470 | ₩165,765 | ₩165,376 | ₩165,765 | +0.18% | 2.2천 |
|---|
| 2026.07.09 | ₩165,081 | ₩165,403 | ₩164,732 | ₩164,732 | -0.21% | 3.4천 |
|---|
| 2026.07.08 | ₩164,558 | ₩164,866 | ₩164,196 | ₩164,209 | -0.21% | 1.3천 |
|---|
| 2026.07.07 | ₩166,248 | ₩167,066 | ₩166,248 | ₩166,315 | +0.04% | 2.1천 |
|---|
| 2026.07.06 | ₩164,692 | ₩166,154 | ₩164,692 | ₩166,087 | +0.85% | 2천 |
|---|
| 2026.07.02 | ₩165,912 | ₩167,911 | ₩165,282 | ₩165,738 | -0.11% | 2.7천 |
|---|
| 2026.07.01 | ₩164,182 | ₩166,087 | ₩163,914 | ₩165,068 | +0.54% | 2.2천 |
|---|
| 2026.06.30 | ₩164,451 | ₩164,692 | ₩164,451 | ₩164,451 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩164,410 | ₩164,464 | ₩163,619 | ₩164,464 | +0.03% | 3.1천 |
|---|
| 2026.06.26 | ₩164,397 | ₩164,638 | ₩164,397 | ₩164,397 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩164,276 | ₩164,343 | ₩163,230 | ₩163,230 | -0.64% | 1천 |
|---|
| 2026.06.24 | ₩160,722 | ₩164,021 | ₩160,722 | ₩162,171 | +0.90% | 2.1천 |
|---|
| 2026.06.23 | ₩159,327 | ₩161,138 | ₩159,327 | ₩161,044 | +1.08% | 800 |
|---|
| 2026.06.22 | ₩159,260 | ₩160,548 | ₩159,260 | ₩160,306 | +0.66% | 3.7천 |
|---|
| 2026.06.18 | ₩159,770 | ₩160,213 | ₩159,019 | ₩159,475 | -0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩161,634 | ₩162,050 | ₩159,368 | ₩159,368 | -1.40% | 6.8천 |
|---|
| 2026.06.16 | ₩161,969 | ₩162,197 | ₩161,393 | ₩161,433 | -0.33% | 2.7천 |
|---|
| 2026.06.15 | ₩161,540 | ₩161,661 | ₩160,910 | ₩160,923 | -0.38% | 1.4천 |
|---|
| 2026.06.12 | ₩160,937 | ₩161,594 | ₩160,937 | ₩161,594 | +0.41% | 1.9천 |
|---|
| 2026.06.11 | ₩158,965 | ₩160,602 | ₩158,965 | ₩160,481 | +0.95% | 1.3천 |
|---|
| 2026.06.10 | ₩159,810 | ₩159,891 | ₩158,563 | ₩158,751 | -0.66% | 1.6천 |
|---|
| 2026.06.09 | ₩159,327 | ₩160,521 | ₩159,327 | ₩160,105 | +0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩158,818 | ₩158,818 | ₩158,000 | ₩158,027 | -0.50% | 1.4천 |
|---|
| 2026.06.05 | ₩158,255 | ₩159,314 | ₩158,255 | ₩159,113 | +0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩158,939 | ₩159,153 | ₩158,536 | ₩158,939 | 0.00% | 3.9천 |
|---|
| 2026.06.03 | ₩157,410 | ₩157,664 | ₩157,410 | ₩157,477 | +0.04% | 1.8천 |
|---|
| 2026.06.02 | ₩157,128 | ₩157,919 | ₩157,128 | ₩157,866 | +0.47% | 3.2천 |
|---|
| 2026.06.01 | ₩155,680 | ₩157,423 | ₩155,572 | ₩157,195 | +0.97% | 2.8만 |
|---|
| 2026.05.29 | ₩157,275 | ₩157,866 | ₩157,128 | ₩157,128 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩156,980 | ₩157,678 | ₩156,511 | ₩157,410 | +0.27% | 2천 |
|---|
| 2026.05.27 | ₩157,329 | ₩158,080 | ₩157,235 | ₩157,235 | -0.06% | 1.4천 |
|---|
| 2026.05.26 | ₩157,436 | ₩157,664 | ₩157,155 | ₩157,450 | +0.01% | 2.6천 |
|---|
| 2026.05.22 | ₩156,323 | ₩156,712 | ₩156,323 | ₩156,685 | +0.23% | 1.1천 |
|---|
| 2026.05.21 | ₩155,224 | ₩155,961 | ₩154,861 | ₩155,961 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩154,043 | ₩155,599 | ₩154,043 | ₩155,599 | +1.01% | 1.4천 |
|---|
| 2026.05.19 | ₩154,043 | ₩154,781 | ₩153,829 | ₩153,829 | -0.14% | 2천 |
|---|
| 2026.05.18 | ₩154,727 | ₩154,996 | ₩154,580 | ₩154,875 | +0.10% | 1.6천 |
|---|
| 2026.05.15 | ₩154,177 | ₩154,271 | ₩153,936 | ₩153,936 | -0.16% | 1.3천 |
|---|
| 2026.05.14 | ₩155,881 | ₩156,431 | ₩155,720 | ₩155,733 | -0.09% | 2.6천 |
|---|
| 2026.05.13 | ₩155,827 | ₩155,827 | ₩155,277 | ₩155,384 | -0.28% | 2천 |
|---|
| 2026.05.12 | ₩156,270 | ₩156,578 | ₩155,291 | ₩156,578 | +0.20% | 900 |
|---|
| 2026.05.11 | ₩157,088 | ₩157,088 | ₩156,216 | ₩156,404 | -0.44% | 3.5천 |
|---|
| 2026.05.08 | ₩157,503 | ₩157,503 | ₩157,182 | ₩157,182 | -0.20% | 1.2천 |
|---|
| 2026.05.07 | ₩158,053 | ₩158,053 | ₩157,088 | ₩157,088 | -0.61% | 1.1천 |
|---|
| 2026.05.06 | ₩158,697 | ₩158,697 | ₩158,174 | ₩158,509 | -0.12% | 3.6천 |
|---|
| 2026.05.05 | ₩154,043 | ₩156,122 | ₩154,043 | ₩155,948 | +1.24% | 900 |
|---|
| 2026.05.04 | ₩155,586 | ₩155,586 | ₩154,419 | ₩154,553 | -0.66% | 1.6천 |
|---|
| 2026.05.01 | ₩156,793 | ₩156,793 | ₩156,337 | ₩156,337 | -0.29% | 800 |
|---|
| 2026.04.30 | ₩155,049 | ₩156,954 | ₩155,049 | ₩156,954 | +1.23% | 800 |
|---|
| 2026.04.29 | ₩155,398 | ₩155,398 | ₩154,633 | ₩155,143 | -0.16% | 6.7천 |
|---|
| 2026.04.28 | ₩155,747 | ₩155,773 | ₩155,747 | ₩155,773 | +0.02% | 300 |
|---|
| 2026.04.27 | ₩156,350 | ₩156,350 | ₩155,867 | ₩156,203 | -0.09% | 1.2천 |
|---|
| 2026.04.24 | ₩155,358 | ₩155,733 | ₩155,358 | ₩155,693 | +0.22% | 1.2천 |
|---|
| 2026.04.23 | ₩156,162 | ₩156,578 | ₩155,505 | ₩156,162 | 0.00% | 2.6천 |
|---|
| 2026.04.22 | ₩156,887 | ₩156,887 | ₩155,800 | ₩156,095 | -0.50% | 2.2천 |
|---|
| 2026.04.21 | ₩157,155 | ₩157,155 | ₩156,913 | ₩156,913 | -0.15% | 800 |
|---|
| 2026.04.20 | ₩157,718 | ₩158,094 | ₩157,718 | ₩158,013 | +0.19% | 1.5천 |
|---|
| 2026.04.17 | ₩157,061 | ₩158,214 | ₩156,873 | ₩157,745 | +0.44% | 2.4천 |
|---|
| 2026.04.16 | ₩154,177 | ₩155,706 | ₩154,177 | ₩155,478 | +0.84% | 1.7천 |
|---|
| 2026.04.15 | ₩155,975 | ₩155,975 | ₩155,237 | ₩155,411 | -0.36% | 2천 |
|---|
| 2026.04.14 | ₩155,881 | ₩156,136 | ₩155,800 | ₩156,042 | +0.10% | 1.7천 |
|---|
| 2026.04.13 | ₩154,419 | ₩155,438 | ₩154,392 | ₩155,438 | +0.66% | 900 |
|---|
| 2026.04.10 | ₩153,976 | ₩154,245 | ₩153,882 | ₩153,882 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩154,084 | ₩155,532 | ₩154,084 | ₩155,076 | +0.64% | 2.7천 |
|---|
| 2026.04.08 | ₩153,721 | ₩154,526 | ₩153,721 | ₩154,405 | +0.44% | 2.4천 |
|---|
| 2026.04.07 | ₩150,369 | ₩150,369 | ₩149,430 | ₩149,926 | -0.29% | 3.6천 |
|---|
| 2026.04.06 | ₩149,939 | ₩150,020 | ₩149,939 | ₩150,020 | +0.05% | 900 |
|---|
| 2026.04.02 | ₩147,485 | ₩149,564 | ₩147,485 | ₩149,564 | +1.41% | 1천 |
|---|
| 2026.04.01 | ₩149,524 | ₩149,537 | ₩149,135 | ₩149,135 | -0.26% | 1.8천 |
|---|
| 2026.03.31 | ₩146,064 | ₩148,022 | ₩145,406 | ₩147,727 | +1.14% | 2.5천 |
|---|
| 2026.03.30 | ₩145,755 | ₩145,755 | ₩143,784 | ₩144,374 | -0.95% | 1.4천 |
|---|
| 2026.03.27 | ₩145,742 | ₩145,742 | ₩144,280 | ₩144,280 | -1.00% | 600 |
|---|
| 2026.03.26 | ₩146,707 | ₩148,236 | ₩146,278 | ₩146,278 | -0.29% | 1.6천 |
|---|
| 2026.03.25 | ₩148,665 | ₩148,893 | ₩147,539 | ₩147,740 | -0.62% | 1.7천 |
|---|
| 2026.03.24 | ₩145,071 | ₩147,995 | ₩145,071 | ₩147,244 | +1.50% | 1천 |
|---|
| 2026.03.23 | ₩146,640 | ₩147,123 | ₩146,117 | ₩146,117 | -0.36% | 2천 |
|---|
| 2026.03.20 | ₩146,345 | ₩146,426 | ₩143,663 | ₩144,092 | -1.54% | 4.6천 |
|---|
| 2026.03.19 | ₩146,037 | ₩146,667 | ₩145,822 | ₩146,667 | +0.43% | 2.8천 |
|---|
| 2026.03.18 | ₩148,840 | ₩148,840 | ₩147,029 | ₩147,056 | -1.20% | 700 |
|---|
| 2026.03.17 | ₩149,792 | ₩149,886 | ₩149,483 | ₩149,577 | -0.14% | 1.1천 |
|---|
| 2026.03.16 | ₩149,443 | ₩149,443 | ₩148,786 | ₩148,786 | -0.44% | 900 |
|---|
| 2026.03.13 | ₩149,416 | ₩150,047 | ₩148,116 | ₩148,116 | -0.87% | 2.4천 |
|---|
| 2026.03.12 | ₩149,349 | ₩150,248 | ₩148,411 | ₩148,411 | -0.63% | 5.3천 |
|---|
| 2026.03.11 | ₩150,476 | ₩150,758 | ₩150,462 | ₩150,758 | +0.19% | 2.2천 |
|---|
| 2026.03.10 | ₩152,112 | ₩152,863 | ₩151,039 | ₩151,079 | -0.68% | 1.8천 |
|---|
| 2026.03.09 | ₩149,363 | ₩152,273 | ₩149,363 | ₩152,273 | +1.95% | 2.2천 |
|---|
| 2026.03.06 | ₩152,380 | ₩152,380 | ₩151,938 | ₩151,938 | -0.29% | 1.2천 |
|---|
| 2026.03.05 | ₩155,572 | ₩155,666 | ₩153,882 | ₩154,392 | -0.76% | 1.8천 |
|---|
| 2026.03.04 | ₩156,565 | ₩157,061 | ₩156,296 | ₩156,806 | +0.15% | 1.3천 |
|---|
| 2026.03.03 | ₩155,438 | ₩157,074 | ₩153,775 | ₩156,578 | +0.73% | 4.9천 |
|---|
| 2026.03.02 | ₩157,530 | ₩159,126 | ₩157,530 | ₩158,711 | +0.75% | 3.2천 |
|---|
| 2026.02.27 | ₩157,503 | ₩158,228 | ₩157,477 | ₩158,201 | +0.44% | 3.8천 |
|---|
| 2026.02.26 | ₩157,825 | ₩158,804 | ₩157,825 | ₩158,697 | +0.55% | 1.2천 |
|---|
| 2026.02.25 | ₩158,107 | ₩158,107 | ₩156,243 | ₩157,544 | -0.36% | 1.5천 |
|---|
| 2026.02.24 | ₩157,571 | ₩157,718 | ₩157,571 | ₩157,691 | +0.08% | 1.6천 |
|---|
| 2026.02.23 | ₩157,088 | ₩157,088 | ₩155,559 | ₩155,639 | -0.92% | 1.4천 |
|---|
| 2026.02.20 | ₩156,766 | ₩157,597 | ₩156,712 | ₩157,249 | +0.31% | 2천 |
|---|
| 2026.02.19 | ₩156,806 | ₩156,913 | ₩156,364 | ₩156,806 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩157,410 | ₩157,503 | ₩157,396 | ₩157,463 | +0.03% | 2.1천 |
|---|
| 2026.02.17 | ₩156,592 | ₩157,195 | ₩156,310 | ₩156,632 | +0.03% | 2.1천 |
|---|
| 2026.02.13 | ₩155,358 | ₩156,846 | ₩154,325 | ₩156,323 | +0.62% | 4.5천 |
|---|
| 2026.02.12 | ₩157,919 | ₩157,919 | ₩155,291 | ₩155,291 | -1.66% | 1.1천 |
|---|
| 2026.02.11 | ₩157,061 | ₩157,061 | ₩156,216 | ₩156,980 | -0.05% | 1.6천 |
|---|
| 2026.02.10 | ₩156,243 | ₩156,873 | ₩156,203 | ₩156,726 | +0.31% | 1.8천 |
|---|
| 2026.02.09 | ₩156,524 | ₩156,524 | ₩156,323 | ₩156,337 | -0.12% | 1.1천 |
|---|
| 2026.02.06 | ₩155,344 | ₩156,632 | ₩155,344 | ₩156,632 | +0.83% | 1.4천 |
|---|
| 2026.02.05 | ₩155,183 | ₩155,317 | ₩154,432 | ₩154,593 | -0.38% | 2.6천 |
|---|
| 2026.02.04 | ₩155,398 | ₩156,243 | ₩155,398 | ₩156,042 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩154,245 | ₩154,553 | ₩153,480 | ₩153,963 | -0.18% | 1.5천 |
|---|
| 2026.02.02 | ₩152,796 | ₩153,990 | ₩152,796 | ₩153,762 | +0.63% | 2.7천 |
|---|
| 2026.01.30 | ₩151,777 | ₩152,957 | ₩151,777 | ₩152,957 | +0.78% | 1.1천 |
|---|
| 2026.01.29 | ₩153,359 | ₩153,547 | ₩152,756 | ₩153,547 | +0.12% | 3.4천 |
|---|
| 2026.01.28 | ₩153,051 | ₩153,386 | ₩152,501 | ₩152,555 | -0.32% | 5.6천 |
|---|
| 2026.01.27 | ₩153,614 | ₩153,614 | ₩152,970 | ₩153,198 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩154,057 | ₩154,137 | ₩153,292 | ₩153,641 | -0.27% | 2.3천 |
|---|
| 2026.01.23 | ₩152,675 | ₩153,185 | ₩152,501 | ₩153,185 | +0.33% | 2.4천 |
|---|
| 2026.01.22 | ₩153,869 | ₩154,017 | ₩153,869 | ₩154,017 | +0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩152,085 | ₩153,882 | ₩152,085 | ₩153,882 | +1.18% | 3.1천 |
|---|
| 2026.01.20 | ₩151,683 | ₩152,461 | ₩151,053 | ₩151,160 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩153,963 | ₩153,963 | ₩153,467 | ₩153,561 | -0.26% | 3.9천 |
|---|
| 2026.01.15 | ₩154,473 | ₩154,473 | ₩154,258 | ₩154,392 | -0.05% | 1.4천 |
|---|
| 2026.01.14 | ₩152,729 | ₩153,105 | ₩152,716 | ₩153,091 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩152,742 | ₩152,742 | ₩151,871 | ₩152,273 | -0.31% | 3.5천 |
|---|
| 2026.01.12 | ₩150,905 | ₩152,434 | ₩150,905 | ₩152,434 | +1.01% | 1.9천 |
|---|
| 2026.01.09 | ₩152,635 | ₩152,809 | ₩152,635 | ₩152,675 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩149,685 | ₩152,608 | ₩149,685 | ₩152,380 | +1.80% | 3.8천 |
|---|
| 2026.01.07 | ₩152,340 | ₩152,340 | ₩150,369 | ₩150,369 | -1.29% | 2.9천 |
|---|
| 2026.01.06 | ₩150,892 | ₩152,501 | ₩150,892 | ₩152,380 | +0.99% | 1.6천 |
|---|
| 2026.01.05 | ₩149,443 | ₩151,254 | ₩149,443 | ₩151,106 | +1.11% | 2.2천 |
|---|
| 2026.01.02 | ₩148,075 | ₩149,805 | ₩148,075 | ₩149,591 | +1.02% | 3.2천 |
|---|
| 2025.12.31 | ₩148,598 | ₩148,598 | ₩148,598 | ₩148,598 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩150,194 | ₩150,194 | ₩149,792 | ₩149,953 | -0.16% | 1.7천 |
|---|
| 2025.12.29 | ₩150,315 | ₩150,315 | ₩149,899 | ₩150,194 | -0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩150,436 | ₩151,120 | ₩150,248 | ₩150,462 | +0.02% | 3.4천 |
|---|
| 2025.12.24 | ₩150,141 | ₩150,771 | ₩150,141 | ₩150,543 | +0.27% | 7.7천 |
|---|
| 2025.12.23 | ₩150,127 | ₩150,127 | ₩150,127 | ₩150,127 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩149,966 | ₩150,234 | ₩149,966 | ₩150,234 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩151,857 | ₩152,005 | ₩151,522 | ₩151,522 | -0.22% | 1.2천 |
|---|
| 2025.12.18 | ₩151,924 | ₩152,179 | ₩151,482 | ₩151,670 | -0.17% | 2.1천 |
|---|
| 2025.12.17 | ₩152,206 | ₩152,206 | ₩151,200 | ₩151,267 | -0.62% | 1.3천 |
|---|
| 2025.12.16 | ₩151,629 | ₩151,629 | ₩151,187 | ₩151,442 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩152,380 | ₩152,488 | ₩151,602 | ₩152,488 | +0.07% | 3.4천 |
|---|
| 2025.12.12 | ₩151,938 | ₩151,938 | ₩151,790 | ₩151,871 | -0.04% | 1.4천 |
|---|
| 2025.12.11 | ₩150,717 | ₩152,649 | ₩150,717 | ₩152,474 | +1.17% | 3.7천 |
|---|
| 2025.12.10 | ₩148,531 | ₩151,227 | ₩148,531 | ₩150,851 | +1.56% | 2.2천 |
|---|
| 2025.12.09 | ₩150,007 | ₩150,208 | ₩148,665 | ₩148,665 | -0.89% | 2.3천 |
|---|
| 2025.12.08 | ₩150,221 | ₩150,221 | ₩148,934 | ₩148,934 | -0.86% | 1.2천 |
|---|
| 2025.12.05 | ₩150,315 | ₩150,315 | ₩150,087 | ₩150,221 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩150,087 | ₩150,543 | ₩149,846 | ₩150,060 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩148,035 | ₩150,020 | ₩148,035 | ₩149,953 | +1.30% | 1.4천 |
|---|
| 2025.12.02 | ₩147,874 | ₩149,202 | ₩147,874 | ₩148,947 | +0.73% | 4천 |
|---|
| 2025.12.01 | ₩149,162 | ₩149,162 | ₩149,162 | ₩149,162 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩150,020 | ₩150,020 | ₩150,020 | ₩150,020 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩149,859 | ₩150,261 | ₩149,779 | ₩149,939 | +0.05% | 6.5천 |
|---|
| 2025.11.25 | ₩149,390 | ₩149,497 | ₩149,282 | ₩149,282 | -0.07% | 800 |
|---|
| 2025.11.24 | ₩146,479 | ₩146,774 | ₩146,479 | ₩146,774 | +0.20% | 1.5천 |
|---|
| 2025.11.21 | ₩143,985 | ₩146,788 | ₩143,985 | ₩146,224 | +1.56% | 1.5천 |
|---|
| 2025.11.20 | ₩145,406 | ₩145,406 | ₩143,328 | ₩143,328 | -1.43% | 600 |
|---|
| 2025.11.19 | ₩143,931 | ₩144,521 | ₩143,931 | ₩144,119 | +0.13% | 1천 |
|---|
| 2025.11.18 | ₩145,031 | ₩145,031 | ₩144,950 | ₩144,950 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩146,104 | ₩146,801 | ₩144,414 | ₩144,696 | -0.96% | 1만 |
|---|
| 2025.11.14 | ₩147,136 | ₩147,163 | ₩146,989 | ₩146,989 | -0.10% | 600 |
|---|
| 2025.11.13 | ₩148,840 | ₩148,840 | ₩147,633 | ₩147,633 | -0.81% | 1.2천 |
|---|
| 2025.11.12 | ₩148,639 | ₩149,738 | ₩148,639 | ₩149,242 | +0.41% | 2천 |
|---|
| 2025.11.11 | ₩148,518 | ₩148,518 | ₩148,478 | ₩148,478 | -0.03% | 500 |
|---|
| 2025.11.10 | ₩147,432 | ₩147,968 | ₩147,163 | ₩147,606 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩145,125 | ₩146,721 | ₩145,125 | ₩146,721 | +1.10% | 1.5천 |
|---|
| 2025.11.06 | ₩146,412 | ₩146,493 | ₩145,500 | ₩145,514 | -0.61% | 4.5천 |
|---|
| 2025.11.05 | ₩145,380 | ₩146,560 | ₩145,192 | ₩146,359 | +0.67% | 2.1천 |
|---|
| 2025.11.04 | ₩144,240 | ₩145,433 | ₩144,240 | ₩145,299 | +0.73% | 3.4천 |
|---|
| 2025.11.03 | ₩144,870 | ₩145,339 | ₩143,824 | ₩145,205 | +0.23% | 3.6천 |
|---|
| 2025.10.31 | ₩145,125 | ₩146,144 | ₩145,125 | ₩145,956 | +0.57% | 1.2천 |
|---|
| 2025.10.30 | ₩146,278 | ₩146,600 | ₩145,433 | ₩145,433 | -0.58% | 3천 |
|---|
| 2025.10.29 | ₩146,801 | ₩147,230 | ₩146,144 | ₩146,171 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩147,163 | ₩147,767 | ₩147,163 | ₩147,458 | +0.20% | 900 |
|---|
| 2025.10.27 | ₩147,767 | ₩148,987 | ₩147,767 | ₩148,491 | +0.49% | 2.1천 |
|---|
| 2025.10.24 | ₩148,411 | ₩148,411 | ₩148,290 | ₩148,290 | -0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩146,560 | ₩148,142 | ₩146,560 | ₩148,142 | +1.08% | 700 |
|---|
| 2025.10.22 | ₩146,506 | ₩147,606 | ₩146,506 | ₩146,908 | +0.27% | 1.9천 |
|---|
| 2025.10.21 | ₩147,297 | ₩147,874 | ₩147,297 | ₩147,874 | +0.39% | 400 |
|---|
| 2025.10.20 | ₩146,211 | ₩146,734 | ₩146,211 | ₩146,734 | +0.36% | 600 |
|---|
| 2025.10.17 | ₩144,333 | ₩145,178 | ₩144,333 | ₩145,178 | +0.59% | 900 |
|---|
| 2025.10.16 | ₩145,380 | ₩145,380 | ₩144,079 | ₩144,454 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩145,929 | ₩145,929 | ₩145,769 | ₩145,849 | -0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩145,447 | ₩145,728 | ₩145,447 | ₩145,728 | +0.19% | 300 |
|---|
| 2025.10.13 | ₩144,401 | ₩144,401 | ₩144,401 | ₩144,401 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩145,152 | ₩145,152 | ₩143,247 | ₩143,247 | -1.31% | 3.6천 |
|---|