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 | ₩160,620 | ₩161,089 | ₩160,620 | ₩161,009 | +0.24% | 4.9천 |
| 2026.10.08 | ₩158,193 | ₩160,647 | ₩158,193 | ₩160,607 | +1.53% | 2.5천 |
| 2026.10.07 | ₩160,218 | ₩160,218 | ₩158,890 | ₩159,078 | -0.71% | 3.6천 |
| 2026.10.06 | ₩160,285 | ₩161,277 | ₩160,124 | ₩160,741 | +0.28% | 1.3만 |
| 2026.10.05 | ₩158,367 | ₩160,218 | ₩158,018 | ₩159,936 | +0.99% | 2.3만 |
| 2026.10.02 | ₩159,225 | ₩159,467 | ₩159,225 | ₩159,306 | +0.05% | 3.8천 |
| 2026.10.01 | ₩158,085 | ₩158,662 | ₩158,085 | ₩158,662 | +0.36% | 500 |
| 2026.09.30 | ₩158,944 | ₩159,131 | ₩158,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,461 |
| -0.30% |
| 700 |
| 2026.09.29 | ₩159,668 | ₩159,668 | ₩158,742 | ₩159,493 | -0.11% | 7.2천 |
|---|
| 2026.09.28 | ₩159,963 | ₩160,499 | ₩159,735 | ₩159,976 | +0.01% | 1.4천 |
|---|
| 2026.09.25 | ₩160,486 | ₩160,674 | ₩160,419 | ₩160,674 | +0.12% | 900 |
|---|
| 2026.09.24 | ₩160,915 | ₩160,915 | ₩159,923 | ₩159,963 | -0.59% | 2.2천 |
|---|
| 2026.09.23 | ₩161,545 | ₩161,720 | ₩161,049 | ₩161,049 | -0.31% | 2.8천 |
|---|
| 2026.09.22 | ₩161,961 | ₩161,961 | ₩161,907 | ₩161,907 | -0.03% | 500 |
|---|
| 2026.09.21 | ₩162,444 | ₩162,444 | ₩161,398 | ₩162,095 | -0.21% | 2.9천 |
|---|
| 2026.09.18 | ₩162,363 | ₩162,363 | ₩161,881 | ₩161,881 | -0.30% | 1.7천 |
|---|
| 2026.09.17 | ₩163,061 | ₩163,101 | ₩162,819 | ₩162,846 | -0.13% | 800 |
|---|
| 2026.09.16 | ₩163,678 | ₩163,959 | ₩162,390 | ₩162,404 | -0.78% | 1.2천 |
|---|
| 2026.09.15 | ₩162,873 | ₩163,342 | ₩162,873 | ₩163,342 | +0.29% | 400 |
|---|
| 2026.09.14 | ₩164,080 | ₩164,093 | ₩163,986 | ₩164,093 | +0.01% | 2.3천 |
|---|
| 2026.09.11 | ₩163,919 | ₩164,429 | ₩163,919 | ₩164,254 | +0.20% | 800 |
|---|
| 2026.09.10 | ₩164,107 | ₩164,107 | ₩162,886 | ₩163,074 | -0.63% | 1천 |
|---|
| 2026.09.09 | ₩164,509 | ₩164,563 | ₩164,281 | ₩164,442 | -0.04% | 1.9천 |
|---|
| 2026.09.08 | ₩167,017 | ₩167,044 | ₩165,823 | ₩165,823 | -0.71% | 1.3천 |
|---|
| 2026.09.04 | ₩167,419 | ₩168,170 | ₩167,419 | ₩167,795 | +0.22% | 6.4천 |
|---|
| 2026.09.03 | ₩167,379 | ₩168,318 | ₩167,379 | ₩168,318 | +0.56% | 1.6천 |
|---|
| 2026.09.02 | ₩166,802 | ₩167,580 | ₩166,802 | ₩167,151 | +0.21% | 1.1천 |
|---|
| 2026.09.01 | ₩167,473 | ₩167,567 | ₩166,387 | ₩166,387 | -0.65% | 2.7천 |
|---|
| 2026.08.31 | ₩168,438 | ₩168,546 | ₩167,406 | ₩167,741 | -0.41% | 2.1천 |
|---|
| 2026.08.28 | ₩169,686 | ₩169,686 | ₩168,760 | ₩168,881 | -0.47% | 2.6천 |
|---|
| 2026.08.27 | ₩169,712 | ₩169,766 | ₩169,444 | ₩169,444 | -0.16% | 2.8천 |
|---|
| 2026.08.26 | ₩169,498 | ₩170,638 | ₩169,498 | ₩170,356 | +0.51% | 1.2천 |
|---|
| 2026.08.25 | ₩170,665 | ₩170,665 | ₩169,739 | ₩169,779 | -0.52% | 500 |
|---|
| 2026.08.24 | ₩169,216 | ₩170,356 | ₩169,216 | ₩170,356 | +0.67% | 1.1천 |
|---|
| 2026.08.21 | ₩170,235 | ₩170,235 | ₩170,235 | ₩170,235 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩170,007 | ₩170,262 | ₩169,364 | ₩169,364 | -0.38% | 1.9천 |
|---|
| 2026.08.19 | ₩170,665 | ₩170,665 | ₩169,887 | ₩169,887 | -0.46% | 1.5천 |
|---|
| 2026.08.18 | ₩170,423 | ₩170,571 | ₩169,538 | ₩169,538 | -0.52% | 5만 |
|---|
| 2026.08.17 | ₩170,115 | ₩170,115 | ₩170,115 | ₩170,115 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩171,456 | ₩171,456 | ₩171,402 | ₩171,402 | -0.03% | 900 |
|---|
| 2026.08.13 | ₩170,048 | ₩171,107 | ₩170,048 | ₩171,053 | +0.59% | 1.3천 |
|---|
| 2026.08.12 | ₩169,498 | ₩170,758 | ₩169,484 | ₩170,450 | +0.56% | 1.3천 |
|---|
| 2026.08.11 | ₩170,222 | ₩170,665 | ₩169,511 | ₩170,450 | +0.13% | 800 |
|---|
| 2026.08.10 | ₩170,115 | ₩170,383 | ₩170,048 | ₩170,370 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩170,745 | ₩170,852 | ₩170,530 | ₩170,530 | -0.13% | 2.5천 |
|---|
| 2026.08.06 | ₩170,785 | ₩170,839 | ₩170,665 | ₩170,665 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩170,356 | ₩170,530 | ₩170,289 | ₩170,530 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩169,525 | ₩170,772 | ₩169,525 | ₩170,718 | +0.70% | 1.1천 |
|---|
| 2026.08.03 | ₩169,940 | ₩169,981 | ₩169,230 | ₩169,981 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩167,929 | ₩168,841 | ₩167,929 | ₩168,841 | +0.54% | 500 |
|---|
| 2026.07.30 | ₩167,754 | ₩168,774 | ₩167,754 | ₩168,774 | +0.61% | 800 |
|---|
| 2026.07.29 | ₩169,779 | ₩169,779 | ₩169,189 | ₩169,203 | -0.34% | 1.2천 |
|---|
| 2026.07.28 | ₩170,316 | ₩170,316 | ₩170,316 | ₩170,316 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩167,661 | ₩167,875 | ₩167,661 | ₩167,875 | +0.13% | 200 |
|---|
| 2026.07.24 | ₩164,643 | ₩167,124 | ₩164,643 | ₩166,923 | +1.38% | 4.6천 |
|---|
| 2026.07.23 | ₩164,576 | ₩165,314 | ₩164,576 | ₩165,113 | +0.33% | 4.1천 |
|---|
| 2026.07.22 | ₩164,442 | ₩165,341 | ₩164,442 | ₩165,341 | +0.55% | 900 |
|---|
| 2026.07.21 | ₩164,509 | ₩165,287 | ₩164,509 | ₩165,059 | +0.33% | 1천 |
|---|
| 2026.07.20 | ₩166,319 | ₩166,319 | ₩165,220 | ₩165,260 | -0.64% | 2.1천 |
|---|
| 2026.07.17 | ₩166,762 | ₩166,762 | ₩166,266 | ₩166,266 | -0.30% | 800 |
|---|
| 2026.07.16 | ₩166,574 | ₩167,151 | ₩166,574 | ₩167,151 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩165,327 | ₩165,501 | ₩164,724 | ₩164,724 | -0.37% | 3.2천 |
|---|
| 2026.07.14 | ₩166,293 | ₩166,293 | ₩165,126 | ₩165,193 | -0.66% | 900 |
|---|
| 2026.07.13 | ₩166,011 | ₩166,078 | ₩165,957 | ₩165,971 | -0.02% | 1.5천 |
|---|
| 2026.07.10 | ₩165,461 | ₩165,756 | ₩165,367 | ₩165,756 | +0.18% | 2.2천 |
|---|
| 2026.07.09 | ₩165,072 | ₩165,394 | ₩164,724 | ₩164,724 | -0.21% | 3.4천 |
|---|
| 2026.07.08 | ₩164,549 | ₩164,858 | ₩164,187 | ₩164,201 | -0.21% | 1.3천 |
|---|
| 2026.07.07 | ₩166,239 | ₩167,057 | ₩166,239 | ₩166,306 | +0.04% | 2.1천 |
|---|
| 2026.07.06 | ₩164,683 | ₩166,145 | ₩164,683 | ₩166,078 | +0.85% | 2천 |
|---|
| 2026.07.02 | ₩165,904 | ₩167,902 | ₩165,273 | ₩165,729 | -0.11% | 2.7천 |
|---|
| 2026.07.01 | ₩164,174 | ₩166,078 | ₩163,906 | ₩165,059 | +0.54% | 2.2천 |
|---|
| 2026.06.30 | ₩164,442 | ₩164,683 | ₩164,442 | ₩164,442 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩164,402 | ₩164,455 | ₩163,611 | ₩164,455 | +0.03% | 3.1천 |
|---|
| 2026.06.26 | ₩164,388 | ₩164,630 | ₩164,388 | ₩164,388 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩164,268 | ₩164,335 | ₩163,222 | ₩163,222 | -0.64% | 1천 |
|---|
| 2026.06.24 | ₩160,714 | ₩164,013 | ₩160,714 | ₩162,162 | +0.90% | 2.1천 |
|---|
| 2026.06.23 | ₩159,319 | ₩161,130 | ₩159,319 | ₩161,036 | +1.08% | 800 |
|---|
| 2026.06.22 | ₩159,252 | ₩160,539 | ₩159,252 | ₩160,298 | +0.66% | 3.7천 |
|---|
| 2026.06.18 | ₩159,762 | ₩160,204 | ₩159,011 | ₩159,467 | -0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩161,626 | ₩162,041 | ₩159,359 | ₩159,359 | -1.40% | 6.8천 |
|---|
| 2026.06.16 | ₩161,961 | ₩162,189 | ₩161,384 | ₩161,425 | -0.33% | 2.7천 |
|---|
| 2026.06.15 | ₩161,532 | ₩161,653 | ₩160,902 | ₩160,915 | -0.38% | 1.4천 |
|---|
| 2026.06.12 | ₩160,928 | ₩161,586 | ₩160,928 | ₩161,586 | +0.41% | 1.9천 |
|---|
| 2026.06.11 | ₩158,957 | ₩160,593 | ₩158,957 | ₩160,472 | +0.95% | 1.3천 |
|---|
| 2026.06.10 | ₩159,802 | ₩159,882 | ₩158,555 | ₩158,742 | -0.66% | 1.6천 |
|---|
| 2026.06.09 | ₩159,319 | ₩160,513 | ₩159,319 | ₩160,097 | +0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩158,810 | ₩158,810 | ₩157,991 | ₩158,018 | -0.50% | 1.4천 |
|---|
| 2026.06.05 | ₩158,246 | ₩159,306 | ₩158,246 | ₩159,105 | +0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩158,930 | ₩159,145 | ₩158,528 | ₩158,930 | 0.00% | 3.9천 |
|---|
| 2026.06.03 | ₩157,401 | ₩157,656 | ₩157,401 | ₩157,468 | +0.04% | 1.8천 |
|---|
| 2026.06.02 | ₩157,120 | ₩157,911 | ₩157,120 | ₩157,857 | +0.47% | 3.2천 |
|---|
| 2026.06.01 | ₩155,671 | ₩157,415 | ₩155,564 | ₩157,187 | +0.97% | 2.8만 |
|---|
| 2026.05.29 | ₩157,267 | ₩157,857 | ₩157,120 | ₩157,120 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩156,972 | ₩157,670 | ₩156,503 | ₩157,401 | +0.27% | 2천 |
|---|
| 2026.05.27 | ₩157,321 | ₩158,072 | ₩157,227 | ₩157,227 | -0.06% | 1.4천 |
|---|
| 2026.05.26 | ₩157,428 | ₩157,656 | ₩157,147 | ₩157,442 | +0.01% | 2.6천 |
|---|
| 2026.05.22 | ₩156,315 | ₩156,704 | ₩156,315 | ₩156,677 | +0.23% | 1.1천 |
|---|
| 2026.05.21 | ₩155,215 | ₩155,953 | ₩154,853 | ₩155,953 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩154,035 | ₩155,591 | ₩154,035 | ₩155,591 | +1.01% | 1.4천 |
|---|
| 2026.05.19 | ₩154,035 | ₩154,773 | ₩153,821 | ₩153,821 | -0.14% | 2천 |
|---|
| 2026.05.18 | ₩154,719 | ₩154,987 | ₩154,572 | ₩154,867 | +0.10% | 1.6천 |
|---|
| 2026.05.15 | ₩154,169 | ₩154,263 | ₩153,928 | ₩153,928 | -0.16% | 1.3천 |
|---|
| 2026.05.14 | ₩155,873 | ₩156,422 | ₩155,712 | ₩155,725 | -0.09% | 2.6천 |
|---|
| 2026.05.13 | ₩155,819 | ₩155,819 | ₩155,269 | ₩155,376 | -0.28% | 2천 |
|---|
| 2026.05.12 | ₩156,261 | ₩156,570 | ₩155,282 | ₩156,570 | +0.20% | 900 |
|---|
| 2026.05.11 | ₩157,080 | ₩157,080 | ₩156,208 | ₩156,396 | -0.44% | 3.5천 |
|---|
| 2026.05.08 | ₩157,495 | ₩157,495 | ₩157,173 | ₩157,173 | -0.20% | 1.2천 |
|---|
| 2026.05.07 | ₩158,045 | ₩158,045 | ₩157,080 | ₩157,080 | -0.61% | 1.1천 |
|---|
| 2026.05.06 | ₩158,689 | ₩158,689 | ₩158,166 | ₩158,501 | -0.12% | 3.6천 |
|---|
| 2026.05.05 | ₩154,035 | ₩156,114 | ₩154,035 | ₩155,940 | +1.24% | 900 |
|---|
| 2026.05.04 | ₩155,578 | ₩155,578 | ₩154,411 | ₩154,545 | -0.66% | 1.6천 |
|---|
| 2026.05.01 | ₩156,784 | ₩156,784 | ₩156,329 | ₩156,329 | -0.29% | 800 |
|---|
| 2026.04.30 | ₩155,041 | ₩156,945 | ₩155,041 | ₩156,945 | +1.23% | 800 |
|---|
| 2026.04.29 | ₩155,390 | ₩155,390 | ₩154,625 | ₩155,135 | -0.16% | 6.7천 |
|---|
| 2026.04.28 | ₩155,738 | ₩155,765 | ₩155,738 | ₩155,765 | +0.02% | 300 |
|---|
| 2026.04.27 | ₩156,342 | ₩156,342 | ₩155,859 | ₩156,194 | -0.09% | 1.2천 |
|---|
| 2026.04.24 | ₩155,350 | ₩155,725 | ₩155,350 | ₩155,685 | +0.22% | 1.2천 |
|---|
| 2026.04.23 | ₩156,154 | ₩156,570 | ₩155,497 | ₩156,154 | 0.00% | 2.6천 |
|---|
| 2026.04.22 | ₩156,878 | ₩156,878 | ₩155,792 | ₩156,087 | -0.50% | 2.2천 |
|---|
| 2026.04.21 | ₩157,147 | ₩157,147 | ₩156,905 | ₩156,905 | -0.15% | 800 |
|---|
| 2026.04.20 | ₩157,710 | ₩158,085 | ₩157,710 | ₩158,005 | +0.19% | 1.5천 |
|---|
| 2026.04.17 | ₩157,053 | ₩158,206 | ₩156,865 | ₩157,737 | +0.44% | 2.4천 |
|---|
| 2026.04.16 | ₩154,169 | ₩155,698 | ₩154,169 | ₩155,470 | +0.84% | 1.7천 |
|---|
| 2026.04.15 | ₩155,966 | ₩155,966 | ₩155,229 | ₩155,403 | -0.36% | 2천 |
|---|
| 2026.04.14 | ₩155,873 | ₩156,127 | ₩155,792 | ₩156,033 | +0.10% | 1.7천 |
|---|
| 2026.04.13 | ₩154,411 | ₩155,430 | ₩154,384 | ₩155,430 | +0.66% | 900 |
|---|
| 2026.04.10 | ₩153,968 | ₩154,236 | ₩153,874 | ₩153,874 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩154,076 | ₩155,524 | ₩154,076 | ₩155,068 | +0.64% | 2.7천 |
|---|
| 2026.04.08 | ₩153,713 | ₩154,518 | ₩153,713 | ₩154,397 | +0.44% | 2.4천 |
|---|
| 2026.04.07 | ₩150,361 | ₩150,361 | ₩149,422 | ₩149,918 | -0.29% | 3.6천 |
|---|
| 2026.04.06 | ₩149,932 | ₩150,012 | ₩149,932 | ₩150,012 | +0.05% | 900 |
|---|
| 2026.04.02 | ₩147,477 | ₩149,556 | ₩147,477 | ₩149,556 | +1.41% | 1천 |
|---|
| 2026.04.01 | ₩149,516 | ₩149,529 | ₩149,127 | ₩149,127 | -0.26% | 1.8천 |
|---|
| 2026.03.31 | ₩146,056 | ₩148,014 | ₩145,399 | ₩147,719 | +1.14% | 2.5천 |
|---|
| 2026.03.30 | ₩145,747 | ₩145,747 | ₩143,776 | ₩144,366 | -0.95% | 1.4천 |
|---|
| 2026.03.27 | ₩145,734 | ₩145,734 | ₩144,272 | ₩144,272 | -1.00% | 600 |
|---|
| 2026.03.26 | ₩146,700 | ₩148,228 | ₩146,271 | ₩146,271 | -0.29% | 1.6천 |
|---|
| 2026.03.25 | ₩148,658 | ₩148,886 | ₩147,531 | ₩147,732 | -0.62% | 1.7천 |
|---|
| 2026.03.24 | ₩145,064 | ₩147,987 | ₩145,064 | ₩147,236 | +1.50% | 1천 |
|---|
| 2026.03.23 | ₩146,633 | ₩147,115 | ₩146,110 | ₩146,110 | -0.36% | 2천 |
|---|
| 2026.03.20 | ₩146,338 | ₩146,418 | ₩143,655 | ₩144,085 | -1.54% | 4.6천 |
|---|
| 2026.03.19 | ₩146,029 | ₩146,659 | ₩145,815 | ₩146,659 | +0.43% | 2.8천 |
|---|
| 2026.03.18 | ₩148,832 | ₩148,832 | ₩147,022 | ₩147,048 | -1.20% | 700 |
|---|
| 2026.03.17 | ₩149,784 | ₩149,878 | ₩149,476 | ₩149,570 | -0.14% | 1.1천 |
|---|
| 2026.03.16 | ₩149,435 | ₩149,435 | ₩148,778 | ₩148,778 | -0.44% | 900 |
|---|
| 2026.03.13 | ₩149,409 | ₩150,039 | ₩148,108 | ₩148,108 | -0.87% | 2.4천 |
|---|
| 2026.03.12 | ₩149,342 | ₩150,240 | ₩148,403 | ₩148,403 | -0.63% | 5.3천 |
|---|
| 2026.03.11 | ₩150,468 | ₩150,750 | ₩150,455 | ₩150,750 | +0.19% | 2.2천 |
|---|
| 2026.03.10 | ₩152,104 | ₩152,855 | ₩151,031 | ₩151,072 | -0.68% | 1.8천 |
|---|
| 2026.03.09 | ₩149,355 | ₩152,265 | ₩149,355 | ₩152,265 | +1.95% | 2.2천 |
|---|
| 2026.03.06 | ₩152,372 | ₩152,372 | ₩151,930 | ₩151,930 | -0.29% | 1.2천 |
|---|
| 2026.03.05 | ₩155,564 | ₩155,658 | ₩153,874 | ₩154,384 | -0.76% | 1.8천 |
|---|
| 2026.03.04 | ₩156,557 | ₩157,053 | ₩156,288 | ₩156,798 | +0.15% | 1.3천 |
|---|
| 2026.03.03 | ₩155,430 | ₩157,066 | ₩153,767 | ₩156,570 | +0.73% | 4.9천 |
|---|
| 2026.03.02 | ₩157,522 | ₩159,118 | ₩157,522 | ₩158,702 | +0.75% | 3.2천 |
|---|
| 2026.02.27 | ₩157,495 | ₩158,219 | ₩157,468 | ₩158,193 | +0.44% | 3.8천 |
|---|
| 2026.02.26 | ₩157,817 | ₩158,796 | ₩157,817 | ₩158,689 | +0.55% | 1.2천 |
|---|
| 2026.02.25 | ₩158,099 | ₩158,099 | ₩156,235 | ₩157,535 | -0.36% | 1.5천 |
|---|
| 2026.02.24 | ₩157,562 | ₩157,710 | ₩157,562 | ₩157,683 | +0.08% | 1.6천 |
|---|
| 2026.02.23 | ₩157,080 | ₩157,080 | ₩155,551 | ₩155,631 | -0.92% | 1.4천 |
|---|
| 2026.02.20 | ₩156,758 | ₩157,589 | ₩156,704 | ₩157,240 | +0.31% | 2천 |
|---|
| 2026.02.19 | ₩156,798 | ₩156,905 | ₩156,355 | ₩156,798 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩157,401 | ₩157,495 | ₩157,388 | ₩157,455 | +0.03% | 2.1천 |
|---|
| 2026.02.17 | ₩156,583 | ₩157,187 | ₩156,302 | ₩156,624 | +0.03% | 2.1천 |
|---|
| 2026.02.13 | ₩155,350 | ₩156,838 | ₩154,317 | ₩156,315 | +0.62% | 4.5천 |
|---|
| 2026.02.12 | ₩157,911 | ₩157,911 | ₩155,282 | ₩155,282 | -1.66% | 1.1천 |
|---|
| 2026.02.11 | ₩157,053 | ₩157,053 | ₩156,208 | ₩156,972 | -0.05% | 1.6천 |
|---|
| 2026.02.10 | ₩156,235 | ₩156,865 | ₩156,194 | ₩156,717 | +0.31% | 1.8천 |
|---|
| 2026.02.09 | ₩156,516 | ₩156,516 | ₩156,315 | ₩156,329 | -0.12% | 1.1천 |
|---|
| 2026.02.06 | ₩155,336 | ₩156,624 | ₩155,336 | ₩156,624 | +0.83% | 1.4천 |
|---|
| 2026.02.05 | ₩155,175 | ₩155,309 | ₩154,424 | ₩154,585 | -0.38% | 2.6천 |
|---|
| 2026.02.04 | ₩155,390 | ₩156,235 | ₩155,390 | ₩156,033 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩154,236 | ₩154,545 | ₩153,472 | ₩153,955 | -0.18% | 1.5천 |
|---|
| 2026.02.02 | ₩152,788 | ₩153,982 | ₩152,788 | ₩153,754 | +0.63% | 2.7천 |
|---|
| 2026.01.30 | ₩151,769 | ₩152,949 | ₩151,769 | ₩152,949 | +0.78% | 1.1천 |
|---|
| 2026.01.29 | ₩153,351 | ₩153,539 | ₩152,748 | ₩153,539 | +0.12% | 3.4천 |
|---|
| 2026.01.28 | ₩153,043 | ₩153,378 | ₩152,493 | ₩152,547 | -0.32% | 5.6천 |
|---|
| 2026.01.27 | ₩153,606 | ₩153,606 | ₩152,962 | ₩153,190 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩154,049 | ₩154,129 | ₩153,284 | ₩153,633 | -0.27% | 2.3천 |
|---|
| 2026.01.23 | ₩152,667 | ₩153,177 | ₩152,493 | ₩153,177 | +0.33% | 2.4천 |
|---|
| 2026.01.22 | ₩153,861 | ₩154,008 | ₩153,861 | ₩154,008 | +0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩152,077 | ₩153,874 | ₩152,077 | ₩153,874 | +1.18% | 3.1천 |
|---|
| 2026.01.20 | ₩151,675 | ₩152,453 | ₩151,045 | ₩151,152 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩153,955 | ₩153,955 | ₩153,459 | ₩153,553 | -0.26% | 3.9천 |
|---|
| 2026.01.15 | ₩154,464 | ₩154,464 | ₩154,250 | ₩154,384 | -0.05% | 1.4천 |
|---|
| 2026.01.14 | ₩152,721 | ₩153,097 | ₩152,708 | ₩153,083 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩152,734 | ₩152,734 | ₩151,863 | ₩152,265 | -0.31% | 3.5천 |
|---|
| 2026.01.12 | ₩150,897 | ₩152,426 | ₩150,897 | ₩152,426 | +1.01% | 1.9천 |
|---|
| 2026.01.09 | ₩152,627 | ₩152,802 | ₩152,627 | ₩152,667 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩149,677 | ₩152,600 | ₩149,677 | ₩152,372 | +1.80% | 3.8천 |
|---|
| 2026.01.07 | ₩152,332 | ₩152,332 | ₩150,361 | ₩150,361 | -1.29% | 2.9천 |
|---|
| 2026.01.06 | ₩150,884 | ₩152,493 | ₩150,884 | ₩152,372 | +0.99% | 1.6천 |
|---|
| 2026.01.05 | ₩149,435 | ₩151,246 | ₩149,435 | ₩151,098 | +1.11% | 2.2천 |
|---|
| 2026.01.02 | ₩148,068 | ₩149,798 | ₩148,068 | ₩149,583 | +1.02% | 3.2천 |
|---|
| 2025.12.31 | ₩148,591 | ₩148,591 | ₩148,591 | ₩148,591 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩150,186 | ₩150,186 | ₩149,784 | ₩149,945 | -0.16% | 1.7천 |
|---|
| 2025.12.29 | ₩150,307 | ₩150,307 | ₩149,891 | ₩150,186 | -0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩150,428 | ₩151,112 | ₩150,240 | ₩150,455 | +0.02% | 3.4천 |
|---|
| 2025.12.24 | ₩150,133 | ₩150,763 | ₩150,133 | ₩150,535 | +0.27% | 7.7천 |
|---|
| 2025.12.23 | ₩150,119 | ₩150,119 | ₩150,119 | ₩150,119 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩149,958 | ₩150,227 | ₩149,958 | ₩150,227 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩151,849 | ₩151,997 | ₩151,514 | ₩151,514 | -0.22% | 1.2천 |
|---|
| 2025.12.18 | ₩151,916 | ₩152,171 | ₩151,474 | ₩151,662 | -0.17% | 2.1천 |
|---|
| 2025.12.17 | ₩152,198 | ₩152,198 | ₩151,192 | ₩151,259 | -0.62% | 1.3천 |
|---|
| 2025.12.16 | ₩151,621 | ₩151,621 | ₩151,179 | ₩151,434 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩152,372 | ₩152,480 | ₩151,595 | ₩152,480 | +0.07% | 3.4천 |
|---|
| 2025.12.12 | ₩151,930 | ₩151,930 | ₩151,782 | ₩151,863 | -0.04% | 1.4천 |
|---|
| 2025.12.11 | ₩150,709 | ₩152,641 | ₩150,709 | ₩152,466 | +1.17% | 3.7천 |
|---|
| 2025.12.10 | ₩148,524 | ₩151,219 | ₩148,524 | ₩150,844 | +1.56% | 2.2천 |
|---|
| 2025.12.09 | ₩149,999 | ₩150,200 | ₩148,658 | ₩148,658 | -0.89% | 2.3천 |
|---|
| 2025.12.08 | ₩150,213 | ₩150,213 | ₩148,926 | ₩148,926 | -0.86% | 1.2천 |
|---|
| 2025.12.05 | ₩150,307 | ₩150,307 | ₩150,079 | ₩150,213 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩150,079 | ₩150,535 | ₩149,838 | ₩150,052 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩148,027 | ₩150,012 | ₩148,027 | ₩149,945 | +1.30% | 1.4천 |
|---|
| 2025.12.02 | ₩147,866 | ₩149,194 | ₩147,866 | ₩148,939 | +0.73% | 4천 |
|---|
| 2025.12.01 | ₩149,154 | ₩149,154 | ₩149,154 | ₩149,154 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩150,012 | ₩150,012 | ₩150,012 | ₩150,012 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩149,851 | ₩150,253 | ₩149,771 | ₩149,932 | +0.05% | 6.5천 |
|---|
| 2025.11.25 | ₩149,382 | ₩149,489 | ₩149,274 | ₩149,274 | -0.07% | 800 |
|---|
| 2025.11.24 | ₩146,472 | ₩146,767 | ₩146,472 | ₩146,767 | +0.20% | 1.5천 |
|---|
| 2025.11.21 | ₩143,977 | ₩146,780 | ₩143,977 | ₩146,217 | +1.56% | 1.5천 |
|---|
| 2025.11.20 | ₩145,399 | ₩145,399 | ₩143,320 | ₩143,320 | -1.43% | 600 |
|---|
| 2025.11.19 | ₩143,924 | ₩144,514 | ₩143,924 | ₩144,111 | +0.13% | 1천 |
|---|
| 2025.11.18 | ₩145,023 | ₩145,023 | ₩144,943 | ₩144,943 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩146,096 | ₩146,794 | ₩144,406 | ₩144,688 | -0.96% | 1만 |
|---|
| 2025.11.14 | ₩147,129 | ₩147,156 | ₩146,981 | ₩146,981 | -0.10% | 600 |
|---|
| 2025.11.13 | ₩148,832 | ₩148,832 | ₩147,625 | ₩147,625 | -0.81% | 1.2천 |
|---|
| 2025.11.12 | ₩148,631 | ₩149,730 | ₩148,631 | ₩149,234 | +0.41% | 2천 |
|---|
| 2025.11.11 | ₩148,510 | ₩148,510 | ₩148,470 | ₩148,470 | -0.03% | 500 |
|---|
| 2025.11.10 | ₩147,424 | ₩147,960 | ₩147,156 | ₩147,598 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩145,117 | ₩146,713 | ₩145,117 | ₩146,713 | +1.10% | 1.5천 |
|---|
| 2025.11.06 | ₩146,405 | ₩146,485 | ₩145,493 | ₩145,506 | -0.61% | 4.5천 |
|---|
| 2025.11.05 | ₩145,372 | ₩146,552 | ₩145,184 | ₩146,351 | +0.67% | 2.1천 |
|---|
| 2025.11.04 | ₩144,232 | ₩145,426 | ₩144,232 | ₩145,292 | +0.73% | 3.4천 |
|---|
| 2025.11.03 | ₩144,862 | ₩145,332 | ₩143,816 | ₩145,198 | +0.23% | 3.6천 |
|---|
| 2025.10.31 | ₩145,117 | ₩146,136 | ₩145,117 | ₩145,949 | +0.57% | 1.2천 |
|---|
| 2025.10.30 | ₩146,271 | ₩146,592 | ₩145,426 | ₩145,426 | -0.58% | 3천 |
|---|
| 2025.10.29 | ₩146,794 | ₩147,223 | ₩146,136 | ₩146,163 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩147,156 | ₩147,759 | ₩147,156 | ₩147,451 | +0.20% | 900 |
|---|
| 2025.10.27 | ₩147,759 | ₩148,979 | ₩147,759 | ₩148,483 | +0.49% | 2.1천 |
|---|
| 2025.10.24 | ₩148,403 | ₩148,403 | ₩148,282 | ₩148,282 | -0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩146,552 | ₩148,135 | ₩146,552 | ₩148,135 | +1.08% | 700 |
|---|
| 2025.10.22 | ₩146,498 | ₩147,598 | ₩146,498 | ₩146,901 | +0.27% | 1.9천 |
|---|
| 2025.10.21 | ₩147,290 | ₩147,866 | ₩147,290 | ₩147,866 | +0.39% | 400 |
|---|
| 2025.10.20 | ₩146,203 | ₩146,726 | ₩146,203 | ₩146,726 | +0.36% | 600 |
|---|
| 2025.10.17 | ₩144,326 | ₩145,171 | ₩144,326 | ₩145,171 | +0.59% | 900 |
|---|
| 2025.10.16 | ₩145,372 | ₩145,372 | ₩144,071 | ₩144,447 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩145,922 | ₩145,922 | ₩145,761 | ₩145,841 | -0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩145,439 | ₩145,721 | ₩145,439 | ₩145,721 | +0.19% | 300 |
|---|
| 2025.10.13 | ₩144,393 | ₩144,393 | ₩144,393 | ₩144,393 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩145,144 | ₩145,144 | ₩143,240 | ₩143,240 | -1.31% | 3.6천 |
|---|