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 | ₩160,646 | ₩161,116 | ₩160,646 | ₩161,035 | +0.24% | 4.9천 |
| 2026.10.08 | ₩158,219 | ₩160,673 | ₩158,219 | ₩160,633 | +1.53% | 2.5천 |
| 2026.10.07 | ₩160,244 | ₩160,244 | ₩158,916 | ₩159,104 | -0.71% | 3.6천 |
| 2026.10.06 | ₩160,311 | ₩161,304 | ₩160,150 | ₩160,767 | +0.28% | 1.3만 |
| 2026.10.05 | ₩158,393 | ₩160,244 | ₩158,044 | ₩159,962 | +0.99% | 2.3만 |
| 2026.10.02 | ₩159,251 | ₩159,493 | ₩159,251 | ₩159,332 | +0.05% | 3.8천 |
| 2026.10.01 | ₩158,111 | ₩158,688 | ₩158,111 | ₩158,688 | +0.36% | 500 |
| 2026.09.30 | ₩158,970 | ₩159,157 | ₩158,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,487 |
| -0.30% |
| 700 |
| 2026.09.29 | ₩159,694 | ₩159,694 | ₩158,769 | ₩159,520 | -0.11% | 7.2천 |
|---|
| 2026.09.28 | ₩159,989 | ₩160,526 | ₩159,761 | ₩160,002 | +0.01% | 1.4천 |
|---|
| 2026.09.25 | ₩160,512 | ₩160,700 | ₩160,445 | ₩160,700 | +0.12% | 900 |
|---|
| 2026.09.24 | ₩160,941 | ₩160,941 | ₩159,949 | ₩159,989 | -0.59% | 2.2천 |
|---|
| 2026.09.23 | ₩161,572 | ₩161,746 | ₩161,076 | ₩161,076 | -0.31% | 2.8천 |
|---|
| 2026.09.22 | ₩161,988 | ₩161,988 | ₩161,934 | ₩161,934 | -0.03% | 500 |
|---|
| 2026.09.21 | ₩162,470 | ₩162,470 | ₩161,424 | ₩162,122 | -0.21% | 2.9천 |
|---|
| 2026.09.18 | ₩162,390 | ₩162,390 | ₩161,907 | ₩161,907 | -0.30% | 1.7천 |
|---|
| 2026.09.17 | ₩163,087 | ₩163,128 | ₩162,846 | ₩162,873 | -0.13% | 800 |
|---|
| 2026.09.16 | ₩163,704 | ₩163,986 | ₩162,417 | ₩162,430 | -0.78% | 1.2천 |
|---|
| 2026.09.15 | ₩162,900 | ₩163,369 | ₩162,900 | ₩163,369 | +0.29% | 400 |
|---|
| 2026.09.14 | ₩164,107 | ₩164,120 | ₩164,013 | ₩164,120 | +0.01% | 2.3천 |
|---|
| 2026.09.11 | ₩163,946 | ₩164,456 | ₩163,946 | ₩164,281 | +0.20% | 800 |
|---|
| 2026.09.10 | ₩164,134 | ₩164,134 | ₩162,913 | ₩163,101 | -0.63% | 1천 |
|---|
| 2026.09.09 | ₩164,536 | ₩164,590 | ₩164,308 | ₩164,469 | -0.04% | 1.9천 |
|---|
| 2026.09.08 | ₩167,044 | ₩167,071 | ₩165,851 | ₩165,851 | -0.71% | 1.3천 |
|---|
| 2026.09.04 | ₩167,447 | ₩168,198 | ₩167,447 | ₩167,822 | +0.22% | 6.4천 |
|---|
| 2026.09.03 | ₩167,406 | ₩168,345 | ₩167,406 | ₩168,345 | +0.56% | 1.6천 |
|---|
| 2026.09.02 | ₩166,830 | ₩167,608 | ₩166,830 | ₩167,178 | +0.21% | 1.1천 |
|---|
| 2026.09.01 | ₩167,500 | ₩167,594 | ₩166,414 | ₩166,414 | -0.65% | 2.7천 |
|---|
| 2026.08.31 | ₩168,466 | ₩168,573 | ₩167,433 | ₩167,769 | -0.41% | 2.1천 |
|---|
| 2026.08.28 | ₩169,713 | ₩169,713 | ₩168,788 | ₩168,909 | -0.47% | 2.6천 |
|---|
| 2026.08.27 | ₩169,740 | ₩169,794 | ₩169,472 | ₩169,472 | -0.16% | 2.8천 |
|---|
| 2026.08.26 | ₩169,526 | ₩170,666 | ₩169,526 | ₩170,384 | +0.51% | 1.2천 |
|---|
| 2026.08.25 | ₩170,693 | ₩170,693 | ₩169,767 | ₩169,807 | -0.52% | 500 |
|---|
| 2026.08.24 | ₩169,244 | ₩170,384 | ₩169,244 | ₩170,384 | +0.67% | 1.1천 |
|---|
| 2026.08.21 | ₩170,263 | ₩170,263 | ₩170,263 | ₩170,263 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩170,035 | ₩170,290 | ₩169,392 | ₩169,392 | -0.38% | 1.9천 |
|---|
| 2026.08.19 | ₩170,693 | ₩170,693 | ₩169,915 | ₩169,915 | -0.46% | 1.5천 |
|---|
| 2026.08.18 | ₩170,451 | ₩170,599 | ₩169,566 | ₩169,566 | -0.52% | 5만 |
|---|
| 2026.08.17 | ₩170,143 | ₩170,143 | ₩170,143 | ₩170,143 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩171,484 | ₩171,484 | ₩171,430 | ₩171,430 | -0.03% | 900 |
|---|
| 2026.08.13 | ₩170,076 | ₩171,135 | ₩170,076 | ₩171,082 | +0.59% | 1.3천 |
|---|
| 2026.08.12 | ₩169,526 | ₩170,786 | ₩169,512 | ₩170,478 | +0.56% | 1.3천 |
|---|
| 2026.08.11 | ₩170,250 | ₩170,693 | ₩169,539 | ₩170,478 | +0.13% | 800 |
|---|
| 2026.08.10 | ₩170,143 | ₩170,411 | ₩170,076 | ₩170,397 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩170,773 | ₩170,880 | ₩170,558 | ₩170,558 | -0.13% | 2.5천 |
|---|
| 2026.08.06 | ₩170,813 | ₩170,867 | ₩170,693 | ₩170,693 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩170,384 | ₩170,558 | ₩170,317 | ₩170,558 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩169,552 | ₩170,800 | ₩169,552 | ₩170,746 | +0.70% | 1.1천 |
|---|
| 2026.08.03 | ₩169,968 | ₩170,009 | ₩169,257 | ₩170,009 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩167,956 | ₩168,868 | ₩167,956 | ₩168,868 | +0.54% | 500 |
|---|
| 2026.07.30 | ₩167,782 | ₩168,801 | ₩167,782 | ₩168,801 | +0.61% | 800 |
|---|
| 2026.07.29 | ₩169,807 | ₩169,807 | ₩169,217 | ₩169,231 | -0.34% | 1.2천 |
|---|
| 2026.07.28 | ₩170,344 | ₩170,344 | ₩170,344 | ₩170,344 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩167,688 | ₩167,903 | ₩167,688 | ₩167,903 | +0.13% | 200 |
|---|
| 2026.07.24 | ₩164,670 | ₩167,152 | ₩164,670 | ₩166,950 | +1.38% | 4.6천 |
|---|
| 2026.07.23 | ₩164,603 | ₩165,341 | ₩164,603 | ₩165,140 | +0.33% | 4.1천 |
|---|
| 2026.07.22 | ₩164,469 | ₩165,368 | ₩164,469 | ₩165,368 | +0.55% | 900 |
|---|
| 2026.07.21 | ₩164,536 | ₩165,314 | ₩164,536 | ₩165,086 | +0.33% | 1천 |
|---|
| 2026.07.20 | ₩166,347 | ₩166,347 | ₩165,247 | ₩165,287 | -0.64% | 2.1천 |
|---|
| 2026.07.17 | ₩166,789 | ₩166,789 | ₩166,293 | ₩166,293 | -0.30% | 800 |
|---|
| 2026.07.16 | ₩166,602 | ₩167,178 | ₩166,602 | ₩167,178 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩165,354 | ₩165,529 | ₩164,751 | ₩164,751 | -0.37% | 3.2천 |
|---|
| 2026.07.14 | ₩166,320 | ₩166,320 | ₩165,153 | ₩165,220 | -0.66% | 900 |
|---|
| 2026.07.13 | ₩166,038 | ₩166,105 | ₩165,985 | ₩165,998 | -0.02% | 1.5천 |
|---|
| 2026.07.10 | ₩165,488 | ₩165,783 | ₩165,394 | ₩165,783 | +0.18% | 2.2천 |
|---|
| 2026.07.09 | ₩165,099 | ₩165,421 | ₩164,751 | ₩164,751 | -0.21% | 3.4천 |
|---|
| 2026.07.08 | ₩164,576 | ₩164,885 | ₩164,214 | ₩164,228 | -0.21% | 1.3천 |
|---|
| 2026.07.07 | ₩166,266 | ₩167,084 | ₩166,266 | ₩166,333 | +0.04% | 2.1천 |
|---|
| 2026.07.06 | ₩164,710 | ₩166,172 | ₩164,710 | ₩166,105 | +0.85% | 2천 |
|---|
| 2026.07.02 | ₩165,931 | ₩167,930 | ₩165,301 | ₩165,757 | -0.11% | 2.7천 |
|---|
| 2026.07.01 | ₩164,201 | ₩166,105 | ₩163,932 | ₩165,086 | +0.54% | 2.2천 |
|---|
| 2026.06.30 | ₩164,469 | ₩164,710 | ₩164,469 | ₩164,469 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩164,429 | ₩164,482 | ₩163,637 | ₩164,482 | +0.03% | 3.1천 |
|---|
| 2026.06.26 | ₩164,415 | ₩164,657 | ₩164,415 | ₩164,415 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩164,295 | ₩164,362 | ₩163,248 | ₩163,248 | -0.64% | 1천 |
|---|
| 2026.06.24 | ₩160,740 | ₩164,040 | ₩160,740 | ₩162,189 | +0.90% | 2.1천 |
|---|
| 2026.06.23 | ₩159,345 | ₩161,156 | ₩159,345 | ₩161,062 | +1.08% | 800 |
|---|
| 2026.06.22 | ₩159,278 | ₩160,566 | ₩159,278 | ₩160,324 | +0.66% | 3.7천 |
|---|
| 2026.06.18 | ₩159,788 | ₩160,231 | ₩159,037 | ₩159,493 | -0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩161,652 | ₩162,068 | ₩159,385 | ₩159,385 | -1.40% | 6.8천 |
|---|
| 2026.06.16 | ₩161,988 | ₩162,216 | ₩161,411 | ₩161,451 | -0.33% | 2.7천 |
|---|
| 2026.06.15 | ₩161,558 | ₩161,679 | ₩160,928 | ₩160,941 | -0.38% | 1.4천 |
|---|
| 2026.06.12 | ₩160,955 | ₩161,612 | ₩160,955 | ₩161,612 | +0.41% | 1.9천 |
|---|
| 2026.06.11 | ₩158,983 | ₩160,619 | ₩158,983 | ₩160,499 | +0.95% | 1.3천 |
|---|
| 2026.06.10 | ₩159,828 | ₩159,909 | ₩158,581 | ₩158,769 | -0.66% | 1.6천 |
|---|
| 2026.06.09 | ₩159,345 | ₩160,539 | ₩159,345 | ₩160,123 | +0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩158,836 | ₩158,836 | ₩158,017 | ₩158,044 | -0.50% | 1.4천 |
|---|
| 2026.06.05 | ₩158,272 | ₩159,332 | ₩158,272 | ₩159,131 | +0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩158,956 | ₩159,171 | ₩158,554 | ₩158,956 | 0.00% | 3.9천 |
|---|
| 2026.06.03 | ₩157,427 | ₩157,682 | ₩157,427 | ₩157,494 | +0.04% | 1.8천 |
|---|
| 2026.06.02 | ₩157,146 | ₩157,937 | ₩157,146 | ₩157,883 | +0.47% | 3.2천 |
|---|
| 2026.06.01 | ₩155,697 | ₩157,441 | ₩155,590 | ₩157,213 | +0.97% | 2.8만 |
|---|
| 2026.05.29 | ₩157,293 | ₩157,883 | ₩157,146 | ₩157,146 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩156,998 | ₩157,695 | ₩156,529 | ₩157,427 | +0.27% | 2천 |
|---|
| 2026.05.27 | ₩157,347 | ₩158,098 | ₩157,253 | ₩157,253 | -0.06% | 1.4천 |
|---|
| 2026.05.26 | ₩157,454 | ₩157,682 | ₩157,172 | ₩157,467 | +0.01% | 2.6천 |
|---|
| 2026.05.22 | ₩156,341 | ₩156,730 | ₩156,341 | ₩156,703 | +0.23% | 1.1천 |
|---|
| 2026.05.21 | ₩155,241 | ₩155,979 | ₩154,879 | ₩155,979 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩154,061 | ₩155,616 | ₩154,061 | ₩155,616 | +1.01% | 1.4천 |
|---|
| 2026.05.19 | ₩154,061 | ₩154,798 | ₩153,846 | ₩153,846 | -0.14% | 2천 |
|---|
| 2026.05.18 | ₩154,745 | ₩155,013 | ₩154,597 | ₩154,892 | +0.10% | 1.6천 |
|---|
| 2026.05.15 | ₩154,195 | ₩154,289 | ₩153,953 | ₩153,953 | -0.16% | 1.3천 |
|---|
| 2026.05.14 | ₩155,898 | ₩156,448 | ₩155,737 | ₩155,751 | -0.09% | 2.6천 |
|---|
| 2026.05.13 | ₩155,844 | ₩155,844 | ₩155,295 | ₩155,402 | -0.28% | 2천 |
|---|
| 2026.05.12 | ₩156,287 | ₩156,596 | ₩155,308 | ₩156,596 | +0.20% | 900 |
|---|
| 2026.05.11 | ₩157,105 | ₩157,105 | ₩156,233 | ₩156,421 | -0.44% | 3.5천 |
|---|
| 2026.05.08 | ₩157,521 | ₩157,521 | ₩157,199 | ₩157,199 | -0.20% | 1.2천 |
|---|
| 2026.05.07 | ₩158,071 | ₩158,071 | ₩157,105 | ₩157,105 | -0.61% | 1.1천 |
|---|
| 2026.05.06 | ₩158,715 | ₩158,715 | ₩158,192 | ₩158,527 | -0.12% | 3.6천 |
|---|
| 2026.05.05 | ₩154,061 | ₩156,140 | ₩154,061 | ₩155,965 | +1.24% | 900 |
|---|
| 2026.05.04 | ₩155,603 | ₩155,603 | ₩154,436 | ₩154,570 | -0.66% | 1.6천 |
|---|
| 2026.05.01 | ₩156,810 | ₩156,810 | ₩156,354 | ₩156,354 | -0.29% | 800 |
|---|
| 2026.04.30 | ₩155,067 | ₩156,971 | ₩155,067 | ₩156,971 | +1.23% | 800 |
|---|
| 2026.04.29 | ₩155,415 | ₩155,415 | ₩154,651 | ₩155,160 | -0.16% | 6.7천 |
|---|
| 2026.04.28 | ₩155,764 | ₩155,791 | ₩155,764 | ₩155,791 | +0.02% | 300 |
|---|
| 2026.04.27 | ₩156,368 | ₩156,368 | ₩155,885 | ₩156,220 | -0.09% | 1.2천 |
|---|
| 2026.04.24 | ₩155,375 | ₩155,751 | ₩155,375 | ₩155,710 | +0.22% | 1.2천 |
|---|
| 2026.04.23 | ₩156,180 | ₩156,596 | ₩155,523 | ₩156,180 | 0.00% | 2.6천 |
|---|
| 2026.04.22 | ₩156,904 | ₩156,904 | ₩155,818 | ₩156,113 | -0.50% | 2.2천 |
|---|
| 2026.04.21 | ₩157,172 | ₩157,172 | ₩156,931 | ₩156,931 | -0.15% | 800 |
|---|
| 2026.04.20 | ₩157,736 | ₩158,111 | ₩157,736 | ₩158,031 | +0.19% | 1.5천 |
|---|
| 2026.04.17 | ₩157,078 | ₩158,232 | ₩156,891 | ₩157,763 | +0.44% | 2.4천 |
|---|
| 2026.04.16 | ₩154,195 | ₩155,724 | ₩154,195 | ₩155,496 | +0.84% | 1.7천 |
|---|
| 2026.04.15 | ₩155,992 | ₩155,992 | ₩155,254 | ₩155,429 | -0.36% | 2천 |
|---|
| 2026.04.14 | ₩155,898 | ₩156,153 | ₩155,818 | ₩156,059 | +0.10% | 1.7천 |
|---|
| 2026.04.13 | ₩154,436 | ₩155,456 | ₩154,409 | ₩155,456 | +0.66% | 900 |
|---|
| 2026.04.10 | ₩153,994 | ₩154,262 | ₩153,900 | ₩153,900 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩154,101 | ₩155,549 | ₩154,101 | ₩155,093 | +0.64% | 2.7천 |
|---|
| 2026.04.08 | ₩153,739 | ₩154,543 | ₩153,739 | ₩154,423 | +0.44% | 2.4천 |
|---|
| 2026.04.07 | ₩150,385 | ₩150,385 | ₩149,447 | ₩149,943 | -0.29% | 3.6천 |
|---|
| 2026.04.06 | ₩149,956 | ₩150,037 | ₩149,956 | ₩150,037 | +0.05% | 900 |
|---|
| 2026.04.02 | ₩147,502 | ₩149,581 | ₩147,502 | ₩149,581 | +1.41% | 1천 |
|---|
| 2026.04.01 | ₩149,540 | ₩149,554 | ₩149,151 | ₩149,151 | -0.26% | 1.8천 |
|---|
| 2026.03.31 | ₩146,080 | ₩148,038 | ₩145,423 | ₩147,743 | +1.14% | 2.5천 |
|---|
| 2026.03.30 | ₩145,771 | ₩145,771 | ₩143,800 | ₩144,390 | -0.95% | 1.4천 |
|---|
| 2026.03.27 | ₩145,758 | ₩145,758 | ₩144,296 | ₩144,296 | -1.00% | 600 |
|---|
| 2026.03.26 | ₩146,724 | ₩148,253 | ₩146,294 | ₩146,294 | -0.29% | 1.6천 |
|---|
| 2026.03.25 | ₩148,682 | ₩148,910 | ₩147,555 | ₩147,757 | -0.62% | 1.7천 |
|---|
| 2026.03.24 | ₩145,087 | ₩148,011 | ₩145,087 | ₩147,260 | +1.50% | 1천 |
|---|
| 2026.03.23 | ₩146,657 | ₩147,140 | ₩146,134 | ₩146,134 | -0.36% | 2천 |
|---|
| 2026.03.20 | ₩146,362 | ₩146,442 | ₩143,679 | ₩144,108 | -1.54% | 4.6천 |
|---|
| 2026.03.19 | ₩146,053 | ₩146,683 | ₩145,838 | ₩146,683 | +0.43% | 2.8천 |
|---|
| 2026.03.18 | ₩148,856 | ₩148,856 | ₩147,046 | ₩147,072 | -1.20% | 700 |
|---|
| 2026.03.17 | ₩149,809 | ₩149,903 | ₩149,500 | ₩149,594 | -0.14% | 1.1천 |
|---|
| 2026.03.16 | ₩149,460 | ₩149,460 | ₩148,803 | ₩148,803 | -0.44% | 900 |
|---|
| 2026.03.13 | ₩149,433 | ₩150,064 | ₩148,132 | ₩148,132 | -0.87% | 2.4천 |
|---|
| 2026.03.12 | ₩149,366 | ₩150,265 | ₩148,427 | ₩148,427 | -0.63% | 5.3천 |
|---|
| 2026.03.11 | ₩150,493 | ₩150,774 | ₩150,479 | ₩150,774 | +0.19% | 2.2천 |
|---|
| 2026.03.10 | ₩152,129 | ₩152,880 | ₩151,056 | ₩151,096 | -0.68% | 1.8천 |
|---|
| 2026.03.09 | ₩149,379 | ₩152,290 | ₩149,379 | ₩152,290 | +1.95% | 2.2천 |
|---|
| 2026.03.06 | ₩152,397 | ₩152,397 | ₩151,955 | ₩151,955 | -0.29% | 1.2천 |
|---|
| 2026.03.05 | ₩155,590 | ₩155,684 | ₩153,900 | ₩154,409 | -0.76% | 1.8천 |
|---|
| 2026.03.04 | ₩156,582 | ₩157,078 | ₩156,314 | ₩156,824 | +0.15% | 1.3천 |
|---|
| 2026.03.03 | ₩155,456 | ₩157,092 | ₩153,792 | ₩156,596 | +0.73% | 4.9천 |
|---|
| 2026.03.02 | ₩157,548 | ₩159,144 | ₩157,548 | ₩158,728 | +0.75% | 3.2천 |
|---|
| 2026.02.27 | ₩157,521 | ₩158,245 | ₩157,494 | ₩158,219 | +0.44% | 3.8천 |
|---|
| 2026.02.26 | ₩157,843 | ₩158,822 | ₩157,843 | ₩158,715 | +0.55% | 1.2천 |
|---|
| 2026.02.25 | ₩158,125 | ₩158,125 | ₩156,260 | ₩157,561 | -0.36% | 1.5천 |
|---|
| 2026.02.24 | ₩157,588 | ₩157,736 | ₩157,588 | ₩157,709 | +0.08% | 1.6천 |
|---|
| 2026.02.23 | ₩157,105 | ₩157,105 | ₩155,576 | ₩155,657 | -0.92% | 1.4천 |
|---|
| 2026.02.20 | ₩156,783 | ₩157,615 | ₩156,730 | ₩157,266 | +0.31% | 2천 |
|---|
| 2026.02.19 | ₩156,824 | ₩156,931 | ₩156,381 | ₩156,824 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩157,427 | ₩157,521 | ₩157,414 | ₩157,481 | +0.03% | 2.1천 |
|---|
| 2026.02.17 | ₩156,609 | ₩157,213 | ₩156,327 | ₩156,649 | +0.03% | 2.1천 |
|---|
| 2026.02.13 | ₩155,375 | ₩156,864 | ₩154,342 | ₩156,341 | +0.62% | 4.5천 |
|---|
| 2026.02.12 | ₩157,937 | ₩157,937 | ₩155,308 | ₩155,308 | -1.66% | 1.1천 |
|---|
| 2026.02.11 | ₩157,078 | ₩157,078 | ₩156,233 | ₩156,998 | -0.05% | 1.6천 |
|---|
| 2026.02.10 | ₩156,260 | ₩156,891 | ₩156,220 | ₩156,743 | +0.31% | 1.8천 |
|---|
| 2026.02.09 | ₩156,542 | ₩156,542 | ₩156,341 | ₩156,354 | -0.12% | 1.1천 |
|---|
| 2026.02.06 | ₩155,362 | ₩156,649 | ₩155,362 | ₩156,649 | +0.83% | 1.4천 |
|---|
| 2026.02.05 | ₩155,201 | ₩155,335 | ₩154,450 | ₩154,610 | -0.38% | 2.6천 |
|---|
| 2026.02.04 | ₩155,415 | ₩156,260 | ₩155,415 | ₩156,059 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩154,262 | ₩154,570 | ₩153,497 | ₩153,980 | -0.18% | 1.5천 |
|---|
| 2026.02.02 | ₩152,813 | ₩154,007 | ₩152,813 | ₩153,779 | +0.63% | 2.7천 |
|---|
| 2026.01.30 | ₩151,794 | ₩152,974 | ₩151,794 | ₩152,974 | +0.78% | 1.1천 |
|---|
| 2026.01.29 | ₩153,377 | ₩153,564 | ₩152,773 | ₩153,564 | +0.12% | 3.4천 |
|---|
| 2026.01.28 | ₩153,068 | ₩153,403 | ₩152,518 | ₩152,572 | -0.32% | 5.6천 |
|---|
| 2026.01.27 | ₩153,631 | ₩153,631 | ₩152,988 | ₩153,216 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩154,074 | ₩154,154 | ₩153,309 | ₩153,658 | -0.27% | 2.3천 |
|---|
| 2026.01.23 | ₩152,692 | ₩153,202 | ₩152,518 | ₩153,202 | +0.33% | 2.4천 |
|---|
| 2026.01.22 | ₩153,886 | ₩154,034 | ₩153,886 | ₩154,034 | +0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩152,102 | ₩153,900 | ₩152,102 | ₩153,900 | +1.18% | 3.1천 |
|---|
| 2026.01.20 | ₩151,700 | ₩152,478 | ₩151,069 | ₩151,177 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩153,980 | ₩153,980 | ₩153,484 | ₩153,578 | -0.26% | 3.9천 |
|---|
| 2026.01.15 | ₩154,490 | ₩154,490 | ₩154,275 | ₩154,409 | -0.05% | 1.4천 |
|---|
| 2026.01.14 | ₩152,746 | ₩153,122 | ₩152,733 | ₩153,108 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩152,760 | ₩152,760 | ₩151,888 | ₩152,290 | -0.31% | 3.5천 |
|---|
| 2026.01.12 | ₩150,922 | ₩152,451 | ₩150,922 | ₩152,451 | +1.01% | 1.9천 |
|---|
| 2026.01.09 | ₩152,652 | ₩152,827 | ₩152,652 | ₩152,692 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩149,701 | ₩152,625 | ₩149,701 | ₩152,397 | +1.80% | 3.8천 |
|---|
| 2026.01.07 | ₩152,357 | ₩152,357 | ₩150,385 | ₩150,385 | -1.29% | 2.9천 |
|---|
| 2026.01.06 | ₩150,909 | ₩152,518 | ₩150,909 | ₩152,397 | +0.99% | 1.6천 |
|---|
| 2026.01.05 | ₩149,460 | ₩151,271 | ₩149,460 | ₩151,123 | +1.11% | 2.2천 |
|---|
| 2026.01.02 | ₩148,092 | ₩149,822 | ₩148,092 | ₩149,607 | +1.02% | 3.2천 |
|---|
| 2025.12.31 | ₩148,615 | ₩148,615 | ₩148,615 | ₩148,615 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩150,211 | ₩150,211 | ₩149,809 | ₩149,970 | -0.16% | 1.7천 |
|---|
| 2025.12.29 | ₩150,332 | ₩150,332 | ₩149,916 | ₩150,211 | -0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩150,452 | ₩151,137 | ₩150,265 | ₩150,479 | +0.02% | 3.4천 |
|---|
| 2025.12.24 | ₩150,157 | ₩150,788 | ₩150,157 | ₩150,560 | +0.27% | 7.7천 |
|---|
| 2025.12.23 | ₩150,144 | ₩150,144 | ₩150,144 | ₩150,144 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩149,983 | ₩150,251 | ₩149,983 | ₩150,251 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩151,874 | ₩152,022 | ₩151,539 | ₩151,539 | -0.22% | 1.2천 |
|---|
| 2025.12.18 | ₩151,941 | ₩152,196 | ₩151,499 | ₩151,686 | -0.17% | 2.1천 |
|---|
| 2025.12.17 | ₩152,223 | ₩152,223 | ₩151,217 | ₩151,284 | -0.62% | 1.3천 |
|---|
| 2025.12.16 | ₩151,646 | ₩151,646 | ₩151,204 | ₩151,458 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩152,397 | ₩152,505 | ₩151,619 | ₩152,505 | +0.07% | 3.4천 |
|---|
| 2025.12.12 | ₩151,955 | ₩151,955 | ₩151,807 | ₩151,888 | -0.04% | 1.4천 |
|---|
| 2025.12.11 | ₩150,734 | ₩152,666 | ₩150,734 | ₩152,491 | +1.17% | 3.7천 |
|---|
| 2025.12.10 | ₩148,548 | ₩151,244 | ₩148,548 | ₩150,868 | +1.56% | 2.2천 |
|---|
| 2025.12.09 | ₩150,023 | ₩150,224 | ₩148,682 | ₩148,682 | -0.89% | 2.3천 |
|---|
| 2025.12.08 | ₩150,238 | ₩150,238 | ₩148,950 | ₩148,950 | -0.86% | 1.2천 |
|---|
| 2025.12.05 | ₩150,332 | ₩150,332 | ₩150,104 | ₩150,238 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩150,104 | ₩150,560 | ₩149,862 | ₩150,077 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩148,052 | ₩150,037 | ₩148,052 | ₩149,970 | +1.30% | 1.4천 |
|---|
| 2025.12.02 | ₩147,891 | ₩149,219 | ₩147,891 | ₩148,964 | +0.73% | 4천 |
|---|
| 2025.12.01 | ₩149,178 | ₩149,178 | ₩149,178 | ₩149,178 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩150,037 | ₩150,037 | ₩150,037 | ₩150,037 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩149,876 | ₩150,278 | ₩149,795 | ₩149,956 | +0.05% | 6.5천 |
|---|
| 2025.11.25 | ₩149,406 | ₩149,514 | ₩149,299 | ₩149,299 | -0.07% | 800 |
|---|
| 2025.11.24 | ₩146,496 | ₩146,791 | ₩146,496 | ₩146,791 | +0.20% | 1.5천 |
|---|
| 2025.11.21 | ₩144,001 | ₩146,804 | ₩144,001 | ₩146,241 | +1.56% | 1.5천 |
|---|
| 2025.11.20 | ₩145,423 | ₩145,423 | ₩143,344 | ₩143,344 | -1.43% | 600 |
|---|
| 2025.11.19 | ₩143,947 | ₩144,537 | ₩143,947 | ₩144,135 | +0.13% | 1천 |
|---|
| 2025.11.18 | ₩145,047 | ₩145,047 | ₩144,967 | ₩144,967 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩146,120 | ₩146,818 | ₩144,430 | ₩144,712 | -0.96% | 1만 |
|---|
| 2025.11.14 | ₩147,153 | ₩147,180 | ₩147,005 | ₩147,005 | -0.10% | 600 |
|---|
| 2025.11.13 | ₩148,856 | ₩148,856 | ₩147,649 | ₩147,649 | -0.81% | 1.2천 |
|---|
| 2025.11.12 | ₩148,655 | ₩149,755 | ₩148,655 | ₩149,259 | +0.41% | 2천 |
|---|
| 2025.11.11 | ₩148,534 | ₩148,534 | ₩148,494 | ₩148,494 | -0.03% | 500 |
|---|
| 2025.11.10 | ₩147,448 | ₩147,985 | ₩147,180 | ₩147,622 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩145,141 | ₩146,737 | ₩145,141 | ₩146,737 | +1.10% | 1.5천 |
|---|
| 2025.11.06 | ₩146,429 | ₩146,509 | ₩145,517 | ₩145,530 | -0.61% | 4.5천 |
|---|
| 2025.11.05 | ₩145,396 | ₩146,576 | ₩145,208 | ₩146,375 | +0.67% | 2.1천 |
|---|
| 2025.11.04 | ₩144,256 | ₩145,449 | ₩144,256 | ₩145,315 | +0.73% | 3.4천 |
|---|
| 2025.11.03 | ₩144,886 | ₩145,356 | ₩143,840 | ₩145,221 | +0.23% | 3.6천 |
|---|
| 2025.10.31 | ₩145,141 | ₩146,160 | ₩145,141 | ₩145,973 | +0.57% | 1.2천 |
|---|
| 2025.10.30 | ₩146,294 | ₩146,616 | ₩145,449 | ₩145,449 | -0.58% | 3천 |
|---|
| 2025.10.29 | ₩146,818 | ₩147,247 | ₩146,160 | ₩146,187 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩147,180 | ₩147,783 | ₩147,180 | ₩147,475 | +0.20% | 900 |
|---|
| 2025.10.27 | ₩147,783 | ₩149,004 | ₩147,783 | ₩148,508 | +0.49% | 2.1천 |
|---|
| 2025.10.24 | ₩148,427 | ₩148,427 | ₩148,306 | ₩148,306 | -0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩146,576 | ₩148,159 | ₩146,576 | ₩148,159 | +1.08% | 700 |
|---|
| 2025.10.22 | ₩146,523 | ₩147,622 | ₩146,523 | ₩146,925 | +0.27% | 1.9천 |
|---|
| 2025.10.21 | ₩147,314 | ₩147,891 | ₩147,314 | ₩147,891 | +0.39% | 400 |
|---|
| 2025.10.20 | ₩146,227 | ₩146,751 | ₩146,227 | ₩146,751 | +0.36% | 600 |
|---|
| 2025.10.17 | ₩144,350 | ₩145,195 | ₩144,350 | ₩145,195 | +0.59% | 900 |
|---|
| 2025.10.16 | ₩145,396 | ₩145,396 | ₩144,095 | ₩144,470 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩145,946 | ₩145,946 | ₩145,785 | ₩145,865 | -0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩145,463 | ₩145,745 | ₩145,463 | ₩145,745 | +0.19% | 300 |
|---|
| 2025.10.13 | ₩144,417 | ₩144,417 | ₩144,417 | ₩144,417 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩145,168 | ₩145,168 | ₩143,263 | ₩143,263 | -1.31% | 3.6천 |
|---|