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 | ₩158,372 | ₩161,282 | ₩158,023 | ₩161,014 | +1.67% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩159,968 | ₩160,504 | ₩158,090 | ₩159,310 | -0.41% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩162,449 | ₩162,449 | ₩159,927 | ₩160,678 | -1.09% | 9.3천 |
| 2026.09.14–2026.09.18 | ₩164,085 | ₩164,098 | ₩161,885 | ₩161,885 | -1.34% | 6.4천 |
| 2026.09.08–2026.09.11 | ₩167,022 | ₩167,049 | ₩162,891 | ₩164,259 | -1.65% | 5천 |
| 2026.08.31–2026.09.04 | ₩168,443 | ₩168,551 | ₩166,392 | ₩167,800 | -0.38% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩169,221 | ₩170,670 | ₩168,765 | ₩168,886 | -0.20% | 8.2천 |
| 2026.08.17–2026.08.21 | ₩170,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,670 |
| ₩169,369 |
| ₩170,241 |
| +0.07% |
| 5.4만 |
| 2026.08.10–2026.08.14 | ₩170,120 | ₩171,461 | ₩169,489 | ₩171,407 | +0.76% | 5.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩169,945 | ₩170,857 | ₩169,235 | ₩170,536 | +0.35% | 7.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩167,666 | ₩170,321 | ₩167,666 | ₩168,846 | +0.70% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩166,324 | ₩167,129 | ₩164,447 | ₩166,928 | +0.36% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩166,016 | ₩167,156 | ₩164,729 | ₩166,271 | +0.15% | 8.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩164,688 | ₩167,062 | ₩164,192 | ₩165,761 | +0.65% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩164,407 | ₩167,907 | ₩163,615 | ₩165,734 | +0.81% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩159,257 | ₩164,635 | ₩159,257 | ₩164,393 | +3.23% | 8.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩161,537 | ₩162,194 | ₩159,015 | ₩159,471 | -1.28% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩158,814 | ₩161,590 | ₩157,996 | ₩161,590 | +1.75% | 8천 |
|---|
| 2026.06.01–2026.06.05 | ₩155,676 | ₩159,310 | ₩155,569 | ₩159,109 | +2.21% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,433 | ₩158,077 | ₩156,508 | ₩157,124 | -0.20% | 7.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩154,724 | ₩156,709 | ₩153,825 | ₩156,682 | +1.27% | 7.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩157,084 | ₩157,084 | ₩153,933 | ₩153,933 | -2.01% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,582 | ₩158,694 | ₩154,040 | ₩157,178 | +1.03% | 8.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩156,347 | ₩156,950 | ₩154,630 | ₩156,333 | -0.01% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩157,715 | ₩158,090 | ₩155,354 | ₩155,689 | -1.28% | 8.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩154,415 | ₩158,211 | ₩154,174 | ₩157,741 | +2.15% | 8.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩149,936 | ₩155,529 | ₩149,426 | ₩153,879 | +2.63% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩145,752 | ₩149,561 | ₩143,780 | ₩149,561 | +2.61% | 6.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩146,637 | ₩148,890 | ₩144,277 | ₩144,277 | -1.61% | 6.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩149,440 | ₩149,882 | ₩143,660 | ₩144,089 | -3.58% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩149,359 | ₩152,860 | ₩148,112 | ₩148,112 | -0.84% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩157,527 | ₩159,123 | ₩151,934 | ₩151,934 | -3.55% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩157,084 | ₩158,801 | ₩155,555 | ₩158,197 | +0.71% | 9.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩156,588 | ₩157,594 | ₩156,306 | ₩157,245 | +0.42% | 7.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩156,521 | ₩157,916 | ₩154,322 | ₩156,320 | -0.13% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩152,793 | ₩156,628 | ₩152,793 | ₩156,628 | +2.51% | 9.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩154,053 | ₩154,134 | ₩151,773 | ₩152,954 | -0.71% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩151,680 | ₩154,013 | ₩151,049 | ₩153,182 | +0.99% | 9.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩150,902 | ₩154,469 | ₩150,902 | ₩153,557 | +1.76% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩149,440 | ₩152,806 | ₩149,440 | ₩152,672 | +2.16% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩150,312 | ₩150,312 | ₩148,072 | ₩149,587 | -0.48% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩149,963 | ₩151,116 | ₩149,963 | ₩150,459 | +0.33% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩152,377 | ₩152,484 | ₩151,183 | ₩151,519 | -0.56% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩150,218 | ₩152,645 | ₩148,528 | ₩151,867 | +1.10% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,158 | ₩150,540 | ₩147,871 | ₩150,218 | +0.71% | 8.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩146,476 | ₩150,258 | ₩146,476 | ₩150,017 | +2.42% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩146,101 | ₩146,798 | ₩143,324 | ₩146,221 | +0.08% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,428 | ₩149,735 | ₩146,986 | ₩146,986 | -0.30% | 5.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩144,867 | ₩146,717 | ₩143,821 | ₩146,717 | +1.28% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩147,764 | ₩148,984 | ₩145,122 | ₩145,953 | -1.23% | 8.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩146,208 | ₩148,407 | ₩146,208 | ₩148,287 | +1.42% | 4.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩144,397 | ₩145,926 | ₩144,075 | ₩145,175 | +0.54% | 5.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩145,148 | ₩145,148 | ₩143,244 | ₩143,244 | -1.31% | 3.6천 |
|---|