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 | ₩160,311 | ₩160,779 | ₩160,311 | ₩160,699 | +0.24% | 4.9천 |
| 2026.10.08 | ₩157,888 | ₩160,338 | ₩157,888 | ₩160,298 | +1.53% | 2.5천 |
| 2026.10.07 | ₩159,909 | ₩159,909 | ₩158,584 | ₩158,772 | -0.71% | 3.6천 |
| 2026.10.06 | ₩159,976 | ₩160,967 | ₩159,816 | ₩160,431 | +0.28% | 1.3만 |
| 2026.10.05 | ₩158,062 | ₩159,909 | ₩157,714 | ₩159,628 | +0.99% | 2.3만 |
| 2026.10.02 | ₩158,919 | ₩159,160 | ₩158,919 | ₩158,999 | +0.05% | 3.8천 |
| 2026.10.01 | ₩157,781 | ₩158,357 | ₩157,781 | ₩158,357 | +0.36% | 500 |
| 2026.09.30 | ₩158,638 | ₩158,825 | ₩158,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,156 |
| -0.30% |
| 700 |
| 2026.09.29 | ₩159,361 | ₩159,361 | ₩158,437 | ₩159,187 | -0.11% | 7.2천 |
|---|
| 2026.09.28 | ₩159,655 | ₩160,190 | ₩159,428 | ₩159,668 | +0.01% | 1.4천 |
|---|
| 2026.09.25 | ₩160,177 | ₩160,364 | ₩160,110 | ₩160,364 | +0.12% | 900 |
|---|
| 2026.09.24 | ₩160,605 | ₩160,605 | ₩159,615 | ₩159,655 | -0.59% | 2.2천 |
|---|
| 2026.09.23 | ₩161,235 | ₩161,409 | ₩160,739 | ₩160,739 | -0.31% | 2.8천 |
|---|
| 2026.09.22 | ₩161,649 | ₩161,649 | ₩161,596 | ₩161,596 | -0.03% | 500 |
|---|
| 2026.09.21 | ₩162,131 | ₩162,131 | ₩161,087 | ₩161,783 | -0.21% | 2.9천 |
|---|
| 2026.09.18 | ₩162,051 | ₩162,051 | ₩161,569 | ₩161,569 | -0.30% | 1.7천 |
|---|
| 2026.09.17 | ₩162,747 | ₩162,787 | ₩162,506 | ₩162,533 | -0.13% | 800 |
|---|
| 2026.09.16 | ₩163,363 | ₩163,644 | ₩162,078 | ₩162,091 | -0.78% | 1.2천 |
|---|
| 2026.09.15 | ₩162,560 | ₩163,028 | ₩162,560 | ₩163,028 | +0.29% | 400 |
|---|
| 2026.09.14 | ₩163,764 | ₩163,778 | ₩163,671 | ₩163,778 | +0.01% | 2.3천 |
|---|
| 2026.09.11 | ₩163,604 | ₩164,112 | ₩163,604 | ₩163,938 | +0.20% | 800 |
|---|
| 2026.09.10 | ₩163,791 | ₩163,791 | ₩162,573 | ₩162,760 | -0.63% | 1천 |
|---|
| 2026.09.09 | ₩164,193 | ₩164,246 | ₩163,965 | ₩164,126 | -0.04% | 1.9천 |
|---|
| 2026.09.08 | ₩166,696 | ₩166,722 | ₩165,504 | ₩165,504 | -0.71% | 1.3천 |
|---|
| 2026.09.04 | ₩167,097 | ₩167,847 | ₩167,097 | ₩167,472 | +0.22% | 6.4천 |
|---|
| 2026.09.03 | ₩167,057 | ₩167,994 | ₩167,057 | ₩167,994 | +0.56% | 1.6천 |
|---|
| 2026.09.02 | ₩166,481 | ₩167,258 | ₩166,481 | ₩166,829 | +0.21% | 1.1천 |
|---|
| 2026.09.01 | ₩167,151 | ₩167,244 | ₩166,066 | ₩166,066 | -0.65% | 2.7천 |
|---|
| 2026.08.31 | ₩168,114 | ₩168,221 | ₩167,084 | ₩167,418 | -0.41% | 2.1천 |
|---|
| 2026.08.28 | ₩169,359 | ₩169,359 | ₩168,436 | ₩168,556 | -0.47% | 2.6천 |
|---|
| 2026.08.27 | ₩169,386 | ₩169,439 | ₩169,118 | ₩169,118 | -0.16% | 2.8천 |
|---|
| 2026.08.26 | ₩169,172 | ₩170,309 | ₩169,172 | ₩170,028 | +0.51% | 1.2천 |
|---|
| 2026.08.25 | ₩170,336 | ₩170,336 | ₩169,413 | ₩169,453 | -0.52% | 500 |
|---|
| 2026.08.24 | ₩168,891 | ₩170,028 | ₩168,891 | ₩170,028 | +0.67% | 1.1천 |
|---|
| 2026.08.21 | ₩169,908 | ₩169,908 | ₩169,908 | ₩169,908 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩169,680 | ₩169,935 | ₩169,038 | ₩169,038 | -0.38% | 1.9천 |
|---|
| 2026.08.19 | ₩170,336 | ₩170,336 | ₩169,560 | ₩169,560 | -0.46% | 1.5천 |
|---|
| 2026.08.18 | ₩170,095 | ₩170,243 | ₩169,212 | ₩169,212 | -0.52% | 5만 |
|---|
| 2026.08.17 | ₩169,787 | ₩169,787 | ₩169,787 | ₩169,787 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩171,126 | ₩171,126 | ₩171,072 | ₩171,072 | -0.03% | 900 |
|---|
| 2026.08.13 | ₩169,721 | ₩170,778 | ₩169,721 | ₩170,724 | +0.59% | 1.3천 |
|---|
| 2026.08.12 | ₩169,172 | ₩170,430 | ₩169,158 | ₩170,122 | +0.56% | 1.3천 |
|---|
| 2026.08.11 | ₩169,895 | ₩170,336 | ₩169,185 | ₩170,122 | +0.13% | 800 |
|---|
| 2026.08.10 | ₩169,787 | ₩170,055 | ₩169,721 | ₩170,042 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩170,417 | ₩170,524 | ₩170,202 | ₩170,202 | -0.13% | 2.5천 |
|---|
| 2026.08.06 | ₩170,457 | ₩170,510 | ₩170,336 | ₩170,336 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩170,028 | ₩170,202 | ₩169,961 | ₩170,202 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩169,199 | ₩170,443 | ₩169,199 | ₩170,390 | +0.70% | 1.1천 |
|---|
| 2026.08.03 | ₩169,613 | ₩169,654 | ₩168,904 | ₩169,654 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩167,606 | ₩168,516 | ₩167,606 | ₩168,516 | +0.54% | 500 |
|---|
| 2026.07.30 | ₩167,432 | ₩168,449 | ₩167,432 | ₩168,449 | +0.61% | 800 |
|---|
| 2026.07.29 | ₩169,453 | ₩169,453 | ₩168,864 | ₩168,877 | -0.34% | 1.2천 |
|---|
| 2026.07.28 | ₩169,988 | ₩169,988 | ₩169,988 | ₩169,988 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩167,338 | ₩167,552 | ₩167,338 | ₩167,552 | +0.13% | 200 |
|---|
| 2026.07.24 | ₩164,326 | ₩166,803 | ₩164,326 | ₩166,602 | +1.38% | 4.6천 |
|---|
| 2026.07.23 | ₩164,259 | ₩164,996 | ₩164,259 | ₩164,795 | +0.33% | 4.1천 |
|---|
| 2026.07.22 | ₩164,126 | ₩165,022 | ₩164,126 | ₩165,022 | +0.55% | 900 |
|---|
| 2026.07.21 | ₩164,193 | ₩164,969 | ₩164,193 | ₩164,741 | +0.33% | 1천 |
|---|
| 2026.07.20 | ₩166,000 | ₩166,000 | ₩164,902 | ₩164,942 | -0.64% | 2.1천 |
|---|
| 2026.07.17 | ₩166,441 | ₩166,441 | ₩165,946 | ₩165,946 | -0.30% | 800 |
|---|
| 2026.07.16 | ₩166,254 | ₩166,829 | ₩166,254 | ₩166,829 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩165,009 | ₩165,183 | ₩164,407 | ₩164,407 | -0.37% | 3.2천 |
|---|
| 2026.07.14 | ₩165,973 | ₩165,973 | ₩164,808 | ₩164,875 | -0.66% | 900 |
|---|
| 2026.07.13 | ₩165,692 | ₩165,759 | ₩165,638 | ₩165,652 | -0.02% | 1.5천 |
|---|
| 2026.07.10 | ₩165,143 | ₩165,437 | ₩165,049 | ₩165,437 | +0.18% | 2.2천 |
|---|
| 2026.07.09 | ₩164,755 | ₩165,076 | ₩164,407 | ₩164,407 | -0.21% | 3.4천 |
|---|
| 2026.07.08 | ₩164,233 | ₩164,541 | ₩163,871 | ₩163,885 | -0.21% | 1.3천 |
|---|
| 2026.07.07 | ₩165,919 | ₩166,736 | ₩165,919 | ₩165,986 | +0.04% | 2.1천 |
|---|
| 2026.07.06 | ₩164,367 | ₩165,826 | ₩164,367 | ₩165,759 | +0.85% | 2천 |
|---|
| 2026.07.02 | ₩165,585 | ₩167,579 | ₩164,956 | ₩165,411 | -0.11% | 2.7천 |
|---|
| 2026.07.01 | ₩163,858 | ₩165,759 | ₩163,590 | ₩164,741 | +0.54% | 2.2천 |
|---|
| 2026.06.30 | ₩164,126 | ₩164,367 | ₩164,126 | ₩164,126 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩164,085 | ₩164,139 | ₩163,296 | ₩164,139 | +0.03% | 3.1천 |
|---|
| 2026.06.26 | ₩164,072 | ₩164,313 | ₩164,072 | ₩164,072 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩163,952 | ₩164,019 | ₩162,908 | ₩162,908 | -0.64% | 1천 |
|---|
| 2026.06.24 | ₩160,405 | ₩163,697 | ₩160,405 | ₩161,850 | +0.90% | 2.1천 |
|---|
| 2026.06.23 | ₩159,013 | ₩160,820 | ₩159,013 | ₩160,726 | +1.08% | 800 |
|---|
| 2026.06.22 | ₩158,946 | ₩160,231 | ₩158,946 | ₩159,990 | +0.66% | 3.7천 |
|---|
| 2026.06.18 | ₩159,454 | ₩159,896 | ₩158,705 | ₩159,160 | -0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩161,315 | ₩161,730 | ₩159,053 | ₩159,053 | -1.40% | 6.8천 |
|---|
| 2026.06.16 | ₩161,649 | ₩161,877 | ₩161,074 | ₩161,114 | -0.33% | 2.7천 |
|---|
| 2026.06.15 | ₩161,221 | ₩161,342 | ₩160,592 | ₩160,605 | -0.38% | 1.4천 |
|---|
| 2026.06.12 | ₩160,619 | ₩161,275 | ₩160,619 | ₩161,275 | +0.41% | 1.9천 |
|---|
| 2026.06.11 | ₩158,651 | ₩160,284 | ₩158,651 | ₩160,164 | +0.95% | 1.3천 |
|---|
| 2026.06.10 | ₩159,494 | ₩159,575 | ₩158,250 | ₩158,437 | -0.66% | 1.6천 |
|---|
| 2026.06.09 | ₩159,013 | ₩160,204 | ₩159,013 | ₩159,789 | +0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩158,504 | ₩158,504 | ₩157,688 | ₩157,714 | -0.50% | 1.4천 |
|---|
| 2026.06.05 | ₩157,942 | ₩158,999 | ₩157,942 | ₩158,798 | +0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩158,624 | ₩158,839 | ₩158,223 | ₩158,624 | 0.00% | 3.9천 |
|---|
| 2026.06.03 | ₩157,099 | ₩157,353 | ₩157,099 | ₩157,165 | +0.04% | 1.8천 |
|---|
| 2026.06.02 | ₩156,817 | ₩157,607 | ₩156,817 | ₩157,554 | +0.47% | 3.2천 |
|---|
| 2026.06.01 | ₩155,372 | ₩157,112 | ₩155,265 | ₩156,884 | +0.97% | 2.8만 |
|---|
| 2026.05.29 | ₩156,965 | ₩157,554 | ₩156,817 | ₩156,817 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩156,670 | ₩157,366 | ₩156,202 | ₩157,099 | +0.27% | 2천 |
|---|
| 2026.05.27 | ₩157,018 | ₩157,768 | ₩156,925 | ₩156,925 | -0.06% | 1.4천 |
|---|
| 2026.05.26 | ₩157,125 | ₩157,353 | ₩156,844 | ₩157,139 | +0.01% | 2.6천 |
|---|
| 2026.05.22 | ₩156,014 | ₩156,403 | ₩156,014 | ₩156,376 | +0.23% | 1.1천 |
|---|
| 2026.05.21 | ₩154,917 | ₩155,653 | ₩154,555 | ₩155,653 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩153,739 | ₩155,292 | ₩153,739 | ₩155,292 | +1.01% | 1.4천 |
|---|
| 2026.05.19 | ₩153,739 | ₩154,475 | ₩153,525 | ₩153,525 | -0.14% | 2천 |
|---|
| 2026.05.18 | ₩154,422 | ₩154,689 | ₩154,274 | ₩154,569 | +0.10% | 1.6천 |
|---|
| 2026.05.15 | ₩153,873 | ₩153,967 | ₩153,632 | ₩153,632 | -0.16% | 1.3천 |
|---|
| 2026.05.14 | ₩155,573 | ₩156,121 | ₩155,412 | ₩155,425 | -0.09% | 2.6천 |
|---|
| 2026.05.13 | ₩155,519 | ₩155,519 | ₩154,970 | ₩155,077 | -0.28% | 2천 |
|---|
| 2026.05.12 | ₩155,961 | ₩156,269 | ₩154,984 | ₩156,269 | +0.20% | 900 |
|---|
| 2026.05.11 | ₩156,777 | ₩156,777 | ₩155,907 | ₩156,095 | -0.44% | 3.5천 |
|---|
| 2026.05.08 | ₩157,192 | ₩157,192 | ₩156,871 | ₩156,871 | -0.20% | 1.2천 |
|---|
| 2026.05.07 | ₩157,741 | ₩157,741 | ₩156,777 | ₩156,777 | -0.61% | 1.1천 |
|---|
| 2026.05.06 | ₩158,384 | ₩158,384 | ₩157,862 | ₩158,196 | -0.12% | 3.6천 |
|---|
| 2026.05.05 | ₩153,739 | ₩155,814 | ₩153,739 | ₩155,640 | +1.24% | 900 |
|---|
| 2026.05.04 | ₩155,278 | ₩155,278 | ₩154,114 | ₩154,248 | -0.66% | 1.6천 |
|---|
| 2026.05.01 | ₩156,483 | ₩156,483 | ₩156,028 | ₩156,028 | -0.29% | 800 |
|---|
| 2026.04.30 | ₩154,743 | ₩156,643 | ₩154,743 | ₩156,643 | +1.23% | 800 |
|---|
| 2026.04.29 | ₩155,091 | ₩155,091 | ₩154,328 | ₩154,837 | -0.16% | 6.7천 |
|---|
| 2026.04.28 | ₩155,439 | ₩155,466 | ₩155,439 | ₩155,466 | +0.02% | 300 |
|---|
| 2026.04.27 | ₩156,041 | ₩156,041 | ₩155,559 | ₩155,894 | -0.09% | 1.2천 |
|---|
| 2026.04.24 | ₩155,051 | ₩155,425 | ₩155,051 | ₩155,385 | +0.22% | 1.2천 |
|---|
| 2026.04.23 | ₩155,854 | ₩156,269 | ₩155,198 | ₩155,854 | 0.00% | 2.6천 |
|---|
| 2026.04.22 | ₩156,577 | ₩156,577 | ₩155,492 | ₩155,787 | -0.50% | 2.2천 |
|---|
| 2026.04.21 | ₩156,844 | ₩156,844 | ₩156,603 | ₩156,603 | -0.15% | 800 |
|---|
| 2026.04.20 | ₩157,406 | ₩157,781 | ₩157,406 | ₩157,701 | +0.19% | 1.5천 |
|---|
| 2026.04.17 | ₩156,751 | ₩157,902 | ₩156,563 | ₩157,433 | +0.44% | 2.4천 |
|---|
| 2026.04.16 | ₩153,873 | ₩155,399 | ₩153,873 | ₩155,171 | +0.84% | 1.7천 |
|---|
| 2026.04.15 | ₩155,666 | ₩155,666 | ₩154,930 | ₩155,104 | -0.36% | 2천 |
|---|
| 2026.04.14 | ₩155,573 | ₩155,827 | ₩155,492 | ₩155,733 | +0.10% | 1.7천 |
|---|
| 2026.04.13 | ₩154,114 | ₩155,131 | ₩154,087 | ₩155,131 | +0.66% | 900 |
|---|
| 2026.04.10 | ₩153,672 | ₩153,940 | ₩153,578 | ₩153,578 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩153,779 | ₩155,225 | ₩153,779 | ₩154,770 | +0.64% | 2.7천 |
|---|
| 2026.04.08 | ₩153,418 | ₩154,221 | ₩153,418 | ₩154,100 | +0.44% | 2.4천 |
|---|
| 2026.04.07 | ₩150,072 | ₩150,072 | ₩149,135 | ₩149,630 | -0.29% | 3.6천 |
|---|
| 2026.04.06 | ₩149,643 | ₩149,723 | ₩149,643 | ₩149,723 | +0.05% | 900 |
|---|
| 2026.04.02 | ₩147,194 | ₩149,268 | ₩147,194 | ₩149,268 | +1.41% | 1천 |
|---|
| 2026.04.01 | ₩149,228 | ₩149,242 | ₩148,840 | ₩148,840 | -0.26% | 1.8천 |
|---|
| 2026.03.31 | ₩145,775 | ₩147,729 | ₩145,119 | ₩147,435 | +1.14% | 2.5천 |
|---|
| 2026.03.30 | ₩145,467 | ₩145,467 | ₩143,500 | ₩144,088 | -0.95% | 1.4천 |
|---|
| 2026.03.27 | ₩145,454 | ₩145,454 | ₩143,995 | ₩143,995 | -1.00% | 600 |
|---|
| 2026.03.26 | ₩146,417 | ₩147,943 | ₩145,989 | ₩145,989 | -0.29% | 1.6천 |
|---|
| 2026.03.25 | ₩148,372 | ₩148,599 | ₩147,247 | ₩147,448 | -0.62% | 1.7천 |
|---|
| 2026.03.24 | ₩144,784 | ₩147,702 | ₩144,784 | ₩146,953 | +1.50% | 1천 |
|---|
| 2026.03.23 | ₩146,350 | ₩146,832 | ₩145,828 | ₩145,828 | -0.36% | 2천 |
|---|
| 2026.03.20 | ₩146,056 | ₩146,136 | ₩143,379 | ₩143,807 | -1.54% | 4.6천 |
|---|
| 2026.03.19 | ₩145,748 | ₩146,377 | ₩145,534 | ₩146,377 | +0.43% | 2.8천 |
|---|
| 2026.03.18 | ₩148,546 | ₩148,546 | ₩146,739 | ₩146,765 | -1.20% | 700 |
|---|
| 2026.03.17 | ₩149,496 | ₩149,590 | ₩149,188 | ₩149,282 | -0.14% | 1.1천 |
|---|
| 2026.03.16 | ₩149,148 | ₩149,148 | ₩148,492 | ₩148,492 | -0.44% | 900 |
|---|
| 2026.03.13 | ₩149,121 | ₩149,750 | ₩147,823 | ₩147,823 | -0.87% | 2.4천 |
|---|
| 2026.03.12 | ₩149,054 | ₩149,951 | ₩148,117 | ₩148,117 | -0.63% | 5.3천 |
|---|
| 2026.03.11 | ₩150,179 | ₩150,460 | ₩150,165 | ₩150,460 | +0.19% | 2.2천 |
|---|
| 2026.03.10 | ₩151,812 | ₩152,561 | ₩150,741 | ₩150,781 | -0.68% | 1.8천 |
|---|
| 2026.03.09 | ₩149,068 | ₩151,972 | ₩149,068 | ₩151,972 | +1.95% | 2.2천 |
|---|
| 2026.03.06 | ₩152,079 | ₩152,079 | ₩151,638 | ₩151,638 | -0.29% | 1.2천 |
|---|
| 2026.03.05 | ₩155,265 | ₩155,359 | ₩153,578 | ₩154,087 | -0.76% | 1.8천 |
|---|
| 2026.03.04 | ₩156,255 | ₩156,751 | ₩155,988 | ₩156,496 | +0.15% | 1.3천 |
|---|
| 2026.03.03 | ₩155,131 | ₩156,764 | ₩153,471 | ₩156,269 | +0.73% | 4.9천 |
|---|
| 2026.03.02 | ₩157,219 | ₩158,812 | ₩157,219 | ₩158,397 | +0.75% | 3.2천 |
|---|
| 2026.02.27 | ₩157,192 | ₩157,915 | ₩157,165 | ₩157,888 | +0.44% | 3.8천 |
|---|
| 2026.02.26 | ₩157,514 | ₩158,491 | ₩157,514 | ₩158,384 | +0.55% | 1.2천 |
|---|
| 2026.02.25 | ₩157,795 | ₩157,795 | ₩155,934 | ₩157,232 | -0.36% | 1.5천 |
|---|
| 2026.02.24 | ₩157,259 | ₩157,406 | ₩157,259 | ₩157,380 | +0.08% | 1.6천 |
|---|
| 2026.02.23 | ₩156,777 | ₩156,777 | ₩155,251 | ₩155,332 | -0.92% | 1.4천 |
|---|
| 2026.02.20 | ₩156,456 | ₩157,286 | ₩156,403 | ₩156,938 | +0.31% | 2천 |
|---|
| 2026.02.19 | ₩156,496 | ₩156,603 | ₩156,055 | ₩156,496 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩157,099 | ₩157,192 | ₩157,085 | ₩157,152 | +0.03% | 2.1천 |
|---|
| 2026.02.17 | ₩156,282 | ₩156,884 | ₩156,001 | ₩156,322 | +0.03% | 2.1천 |
|---|
| 2026.02.13 | ₩155,051 | ₩156,536 | ₩154,020 | ₩156,014 | +0.62% | 4.5천 |
|---|
| 2026.02.12 | ₩157,607 | ₩157,607 | ₩154,984 | ₩154,984 | -1.66% | 1.1천 |
|---|
| 2026.02.11 | ₩156,751 | ₩156,751 | ₩155,907 | ₩156,670 | -0.05% | 1.6천 |
|---|
| 2026.02.10 | ₩155,934 | ₩156,563 | ₩155,894 | ₩156,416 | +0.31% | 1.8천 |
|---|
| 2026.02.09 | ₩156,215 | ₩156,215 | ₩156,014 | ₩156,028 | -0.12% | 1.1천 |
|---|
| 2026.02.06 | ₩155,037 | ₩156,322 | ₩155,037 | ₩156,322 | +0.83% | 1.4천 |
|---|
| 2026.02.05 | ₩154,877 | ₩155,011 | ₩154,127 | ₩154,288 | -0.38% | 2.6천 |
|---|
| 2026.02.04 | ₩155,091 | ₩155,934 | ₩155,091 | ₩155,733 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩153,940 | ₩154,248 | ₩153,177 | ₩153,659 | -0.18% | 1.5천 |
|---|
| 2026.02.02 | ₩152,494 | ₩153,685 | ₩152,494 | ₩153,458 | +0.63% | 2.7천 |
|---|
| 2026.01.30 | ₩151,477 | ₩152,655 | ₩151,477 | ₩152,655 | +0.78% | 1.1천 |
|---|
| 2026.01.29 | ₩153,056 | ₩153,244 | ₩152,454 | ₩153,244 | +0.12% | 3.4천 |
|---|
| 2026.01.28 | ₩152,748 | ₩153,083 | ₩152,200 | ₩152,253 | -0.32% | 5.6천 |
|---|
| 2026.01.27 | ₩153,311 | ₩153,311 | ₩152,668 | ₩152,896 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩153,752 | ₩153,833 | ₩152,989 | ₩153,337 | -0.27% | 2.3천 |
|---|
| 2026.01.23 | ₩152,374 | ₩152,882 | ₩152,200 | ₩152,882 | +0.33% | 2.4천 |
|---|
| 2026.01.22 | ₩153,565 | ₩153,712 | ₩153,565 | ₩153,712 | +0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩151,785 | ₩153,578 | ₩151,785 | ₩153,578 | +1.18% | 3.1천 |
|---|
| 2026.01.20 | ₩151,383 | ₩152,160 | ₩150,754 | ₩150,861 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩153,659 | ₩153,659 | ₩153,163 | ₩153,257 | -0.26% | 3.9천 |
|---|
| 2026.01.15 | ₩154,167 | ₩154,167 | ₩153,953 | ₩154,087 | -0.05% | 1.4천 |
|---|
| 2026.01.14 | ₩152,427 | ₩152,802 | ₩152,414 | ₩152,789 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩152,441 | ₩152,441 | ₩151,571 | ₩151,972 | -0.31% | 3.5천 |
|---|
| 2026.01.12 | ₩150,607 | ₩152,133 | ₩150,607 | ₩152,133 | +1.01% | 1.9천 |
|---|
| 2026.01.09 | ₩152,334 | ₩152,508 | ₩152,334 | ₩152,374 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩149,389 | ₩152,307 | ₩149,389 | ₩152,079 | +1.80% | 3.8천 |
|---|
| 2026.01.07 | ₩152,039 | ₩152,039 | ₩150,072 | ₩150,072 | -1.29% | 2.9천 |
|---|
| 2026.01.06 | ₩150,594 | ₩152,200 | ₩150,594 | ₩152,079 | +0.99% | 1.6천 |
|---|
| 2026.01.05 | ₩149,148 | ₩150,955 | ₩149,148 | ₩150,808 | +1.11% | 2.2천 |
|---|
| 2026.01.02 | ₩147,783 | ₩149,509 | ₩147,783 | ₩149,295 | +1.02% | 3.2천 |
|---|
| 2025.12.31 | ₩148,305 | ₩148,305 | ₩148,305 | ₩148,305 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩149,897 | ₩149,897 | ₩149,496 | ₩149,657 | -0.16% | 1.7천 |
|---|
| 2025.12.29 | ₩150,018 | ₩150,018 | ₩149,603 | ₩149,897 | -0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩150,138 | ₩150,821 | ₩149,951 | ₩150,165 | +0.02% | 3.4천 |
|---|
| 2025.12.24 | ₩149,844 | ₩150,473 | ₩149,844 | ₩150,246 | +0.27% | 7.7천 |
|---|
| 2025.12.23 | ₩149,831 | ₩149,831 | ₩149,831 | ₩149,831 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩149,670 | ₩149,938 | ₩149,670 | ₩149,938 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩151,557 | ₩151,704 | ₩151,223 | ₩151,223 | -0.22% | 1.2천 |
|---|
| 2025.12.18 | ₩151,624 | ₩151,878 | ₩151,182 | ₩151,370 | -0.17% | 2.1천 |
|---|
| 2025.12.17 | ₩151,905 | ₩151,905 | ₩150,901 | ₩150,968 | -0.62% | 1.3천 |
|---|
| 2025.12.16 | ₩151,330 | ₩151,330 | ₩150,888 | ₩151,142 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩152,079 | ₩152,186 | ₩151,303 | ₩152,186 | +0.07% | 3.4천 |
|---|
| 2025.12.12 | ₩151,638 | ₩151,638 | ₩151,490 | ₩151,571 | -0.04% | 1.4천 |
|---|
| 2025.12.11 | ₩150,420 | ₩152,347 | ₩150,420 | ₩152,173 | +1.17% | 3.7천 |
|---|
| 2025.12.10 | ₩148,238 | ₩150,928 | ₩148,238 | ₩150,553 | +1.56% | 2.2천 |
|---|
| 2025.12.09 | ₩149,710 | ₩149,911 | ₩148,372 | ₩148,372 | -0.89% | 2.3천 |
|---|
| 2025.12.08 | ₩149,924 | ₩149,924 | ₩148,639 | ₩148,639 | -0.86% | 1.2천 |
|---|
| 2025.12.05 | ₩150,018 | ₩150,018 | ₩149,790 | ₩149,924 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩149,790 | ₩150,246 | ₩149,549 | ₩149,764 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩147,743 | ₩149,723 | ₩147,743 | ₩149,657 | +1.30% | 1.4천 |
|---|
| 2025.12.02 | ₩147,582 | ₩148,907 | ₩147,582 | ₩148,653 | +0.73% | 4천 |
|---|
| 2025.12.01 | ₩148,867 | ₩148,867 | ₩148,867 | ₩148,867 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩149,723 | ₩149,723 | ₩149,723 | ₩149,723 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩149,563 | ₩149,964 | ₩149,483 | ₩149,643 | +0.05% | 6.5천 |
|---|
| 2025.11.25 | ₩149,094 | ₩149,201 | ₩148,987 | ₩148,987 | -0.07% | 800 |
|---|
| 2025.11.24 | ₩146,190 | ₩146,484 | ₩146,190 | ₩146,484 | +0.20% | 1.5천 |
|---|
| 2025.11.21 | ₩143,700 | ₩146,498 | ₩143,700 | ₩145,936 | +1.56% | 1.5천 |
|---|
| 2025.11.20 | ₩145,119 | ₩145,119 | ₩143,044 | ₩143,044 | -1.43% | 600 |
|---|
| 2025.11.19 | ₩143,647 | ₩144,236 | ₩143,647 | ₩143,834 | +0.13% | 1천 |
|---|
| 2025.11.18 | ₩144,744 | ₩144,744 | ₩144,664 | ₩144,664 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩145,815 | ₩146,511 | ₩144,129 | ₩144,410 | -0.96% | 1만 |
|---|
| 2025.11.14 | ₩146,846 | ₩146,873 | ₩146,699 | ₩146,699 | -0.10% | 600 |
|---|
| 2025.11.13 | ₩148,546 | ₩148,546 | ₩147,341 | ₩147,341 | -0.81% | 1.2천 |
|---|
| 2025.11.12 | ₩148,345 | ₩149,442 | ₩148,345 | ₩148,947 | +0.41% | 2천 |
|---|
| 2025.11.11 | ₩148,224 | ₩148,224 | ₩148,184 | ₩148,184 | -0.03% | 500 |
|---|
| 2025.11.10 | ₩147,140 | ₩147,676 | ₩146,873 | ₩147,314 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩144,838 | ₩146,431 | ₩144,838 | ₩146,431 | +1.10% | 1.5천 |
|---|
| 2025.11.06 | ₩146,123 | ₩146,203 | ₩145,213 | ₩145,226 | -0.61% | 4.5천 |
|---|
| 2025.11.05 | ₩145,092 | ₩146,270 | ₩144,905 | ₩146,069 | +0.67% | 2.1천 |
|---|
| 2025.11.04 | ₩143,955 | ₩145,146 | ₩143,955 | ₩145,012 | +0.73% | 3.4천 |
|---|
| 2025.11.03 | ₩144,584 | ₩145,052 | ₩143,540 | ₩144,918 | +0.23% | 3.6천 |
|---|
| 2025.10.31 | ₩144,838 | ₩145,855 | ₩144,838 | ₩145,668 | +0.57% | 1.2천 |
|---|
| 2025.10.30 | ₩145,989 | ₩146,310 | ₩145,146 | ₩145,146 | -0.58% | 3천 |
|---|
| 2025.10.29 | ₩146,511 | ₩146,939 | ₩145,855 | ₩145,882 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩146,873 | ₩147,475 | ₩146,873 | ₩147,167 | +0.20% | 900 |
|---|
| 2025.10.27 | ₩147,475 | ₩148,693 | ₩147,475 | ₩148,198 | +0.49% | 2.1천 |
|---|
| 2025.10.24 | ₩148,117 | ₩148,117 | ₩147,997 | ₩147,997 | -0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩146,270 | ₩147,850 | ₩146,270 | ₩147,850 | +1.08% | 700 |
|---|
| 2025.10.22 | ₩146,217 | ₩147,314 | ₩146,217 | ₩146,618 | +0.27% | 1.9천 |
|---|
| 2025.10.21 | ₩147,006 | ₩147,582 | ₩147,006 | ₩147,582 | +0.39% | 400 |
|---|
| 2025.10.20 | ₩145,922 | ₩146,444 | ₩145,922 | ₩146,444 | +0.36% | 600 |
|---|
| 2025.10.17 | ₩144,048 | ₩144,892 | ₩144,048 | ₩144,892 | +0.59% | 900 |
|---|
| 2025.10.16 | ₩145,092 | ₩145,092 | ₩143,794 | ₩144,169 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩145,641 | ₩145,641 | ₩145,480 | ₩145,561 | -0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩145,159 | ₩145,440 | ₩145,159 | ₩145,440 | +0.19% | 300 |
|---|
| 2025.10.13 | ₩144,115 | ₩144,115 | ₩144,115 | ₩144,115 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩144,865 | ₩144,865 | ₩142,964 | ₩142,964 | -1.31% | 3.6천 |
|---|