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 | ₩158,243 | ₩161,151 | ₩157,895 | ₩160,883 | +1.67% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩159,838 | ₩160,374 | ₩157,962 | ₩159,181 | -0.41% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩162,317 | ₩162,317 | ₩159,797 | ₩160,548 | -1.09% | 9.3천 |
| 2026.09.14–2026.09.18 | ₩163,951 | ₩163,965 | ₩161,754 | ₩161,754 | -1.34% | 6.4천 |
| 2026.09.08–2026.09.11 | ₩166,886 | ₩166,913 | ₩162,759 | ₩164,126 | -1.65% | 5천 |
| 2026.08.31–2026.09.04 | ₩168,307 | ₩168,414 | ₩166,256 | ₩167,663 | -0.38% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩169,084 | ₩170,531 | ₩168,628 | ₩168,749 | -0.20% | 8.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,531 |
| ₩169,231 |
| ₩170,102 |
| +0.07% |
| 5.4만 |
| 2026.08.10–2026.08.14 | ₩169,982 | ₩171,322 | ₩169,352 | ₩171,268 | +0.76% | 5.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩169,807 | ₩170,719 | ₩169,097 | ₩170,397 | +0.35% | 7.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩167,529 | ₩170,183 | ₩167,529 | ₩168,709 | +0.70% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩166,189 | ₩166,993 | ₩164,313 | ₩166,792 | +0.36% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩165,881 | ₩167,020 | ₩164,595 | ₩166,136 | +0.15% | 8.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩164,554 | ₩166,926 | ₩164,059 | ₩165,626 | +0.65% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩164,273 | ₩167,770 | ₩163,482 | ₩165,600 | +0.81% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩159,127 | ₩164,501 | ₩159,127 | ₩164,260 | +3.23% | 8.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩161,405 | ₩162,062 | ₩158,886 | ₩159,342 | -1.28% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩158,685 | ₩161,459 | ₩157,868 | ₩161,459 | +1.75% | 8천 |
|---|
| 2026.06.01–2026.06.05 | ₩155,550 | ₩159,181 | ₩155,442 | ₩158,980 | +2.21% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,305 | ₩157,948 | ₩156,380 | ₩156,997 | -0.20% | 7.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩154,598 | ₩156,581 | ₩153,700 | ₩156,555 | +1.27% | 7.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩156,957 | ₩156,957 | ₩153,807 | ₩153,807 | -2.01% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,456 | ₩158,565 | ₩153,915 | ₩157,050 | +1.03% | 8.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩156,220 | ₩156,823 | ₩154,504 | ₩156,206 | -0.01% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩157,586 | ₩157,962 | ₩155,228 | ₩155,563 | -1.28% | 8.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩154,290 | ₩158,082 | ₩154,049 | ₩157,613 | +2.15% | 8.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩149,814 | ₩155,402 | ₩149,305 | ₩153,754 | +2.63% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩145,633 | ₩149,439 | ₩143,664 | ₩149,439 | +2.61% | 6.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩146,518 | ₩148,769 | ₩144,159 | ₩144,159 | -1.61% | 6.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩149,318 | ₩149,761 | ₩143,543 | ₩143,972 | -3.58% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩149,238 | ₩152,735 | ₩147,992 | ₩147,992 | -0.84% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩157,399 | ₩158,993 | ₩151,811 | ₩151,811 | -3.55% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,957 | ₩158,672 | ₩155,429 | ₩158,069 | +0.71% | 9.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩156,461 | ₩157,466 | ₩156,179 | ₩157,117 | +0.42% | 7.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩156,394 | ₩157,787 | ₩154,196 | ₩156,193 | -0.13% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩152,668 | ₩156,501 | ₩152,668 | ₩156,501 | +2.51% | 9.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩153,928 | ₩154,008 | ₩151,650 | ₩152,829 | -0.71% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩151,556 | ₩153,888 | ₩150,926 | ₩153,057 | +0.99% | 9.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩150,779 | ₩154,344 | ₩150,779 | ₩153,432 | +1.76% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩149,318 | ₩152,682 | ₩149,318 | ₩152,548 | +2.16% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩150,189 | ₩150,189 | ₩147,952 | ₩149,466 | -0.48% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩149,841 | ₩150,993 | ₩149,841 | ₩150,337 | +0.33% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩152,253 | ₩152,360 | ₩151,060 | ₩151,395 | -0.56% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩150,096 | ₩152,521 | ₩148,407 | ₩151,744 | +1.10% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,037 | ₩150,417 | ₩147,751 | ₩150,096 | +0.71% | 8.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩146,357 | ₩150,136 | ₩146,357 | ₩149,895 | +2.42% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩145,982 | ₩146,679 | ₩143,208 | ₩146,102 | +0.08% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,308 | ₩149,613 | ₩146,866 | ₩146,866 | -0.30% | 5.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩144,749 | ₩146,598 | ₩143,704 | ₩146,598 | +1.28% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩147,643 | ₩148,863 | ₩145,004 | ₩145,834 | -1.23% | 8.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩146,089 | ₩148,287 | ₩146,089 | ₩148,166 | +1.42% | 4.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩144,280 | ₩145,808 | ₩143,958 | ₩145,057 | +0.54% | 5.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩145,030 | ₩145,030 | ₩143,128 | ₩143,128 | -1.31% | 3.6천 |
|---|