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 | ₩160,026 | ₩160,494 | ₩160,026 | ₩160,413 | +0.24% | 4.9천 |
| 2026.10.08 | ₩157,608 | ₩160,053 | ₩157,608 | ₩160,013 | +1.53% | 2.5천 |
| 2026.10.07 | ₩159,625 | ₩159,625 | ₩158,302 | ₩158,489 | -0.71% | 3.6천 |
| 2026.10.06 | ₩159,692 | ₩160,681 | ₩159,532 | ₩160,146 | +0.28% | 1.3만 |
| 2026.10.05 | ₩157,781 | ₩159,625 | ₩157,434 | ₩159,344 | +0.99% | 2.3만 |
| 2026.10.02 | ₩158,636 | ₩158,877 | ₩158,636 | ₩158,717 | +0.05% | 3.8천 |
| 2026.10.01 | ₩157,501 | ₩158,075 | ₩157,501 | ₩158,075 | +0.36% | 500 |
| 2026.09.30 | ₩158,356 | ₩158,543 | ₩157,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,875 |
| -0.30% |
| 700 |
| 2026.09.29 | ₩159,077 | ₩159,077 | ₩158,155 | ₩158,904 | -0.11% | 7.2천 |
|---|
| 2026.09.28 | ₩159,371 | ₩159,906 | ₩159,144 | ₩159,385 | +0.01% | 1.4천 |
|---|
| 2026.09.25 | ₩159,892 | ₩160,079 | ₩159,825 | ₩160,079 | +0.12% | 900 |
|---|
| 2026.09.24 | ₩160,320 | ₩160,320 | ₩159,331 | ₩159,371 | -0.59% | 2.2천 |
|---|
| 2026.09.23 | ₩160,948 | ₩161,122 | ₩160,453 | ₩160,453 | -0.31% | 2.8천 |
|---|
| 2026.09.22 | ₩161,362 | ₩161,362 | ₩161,309 | ₩161,309 | -0.03% | 500 |
|---|
| 2026.09.21 | ₩161,843 | ₩161,843 | ₩160,801 | ₩161,496 | -0.21% | 2.9천 |
|---|
| 2026.09.18 | ₩161,763 | ₩161,763 | ₩161,282 | ₩161,282 | -0.30% | 1.7천 |
|---|
| 2026.09.17 | ₩162,458 | ₩162,498 | ₩162,217 | ₩162,244 | -0.13% | 800 |
|---|
| 2026.09.16 | ₩163,072 | ₩163,353 | ₩161,790 | ₩161,803 | -0.78% | 1.2천 |
|---|
| 2026.09.15 | ₩162,271 | ₩162,738 | ₩162,271 | ₩162,738 | +0.29% | 400 |
|---|
| 2026.09.14 | ₩163,473 | ₩163,486 | ₩163,380 | ₩163,486 | +0.01% | 2.3천 |
|---|
| 2026.09.11 | ₩163,313 | ₩163,820 | ₩163,313 | ₩163,647 | +0.20% | 800 |
|---|
| 2026.09.10 | ₩163,500 | ₩163,500 | ₩162,284 | ₩162,471 | -0.63% | 1천 |
|---|
| 2026.09.09 | ₩163,901 | ₩163,954 | ₩163,673 | ₩163,834 | -0.04% | 1.9천 |
|---|
| 2026.09.08 | ₩166,399 | ₩166,426 | ₩165,210 | ₩165,210 | -0.71% | 1.3천 |
|---|
| 2026.09.04 | ₩166,800 | ₩167,548 | ₩166,800 | ₩167,174 | +0.22% | 6.4천 |
|---|
| 2026.09.03 | ₩166,760 | ₩167,695 | ₩166,760 | ₩167,695 | +0.56% | 1.6천 |
|---|
| 2026.09.02 | ₩166,185 | ₩166,960 | ₩166,185 | ₩166,533 | +0.21% | 1.1천 |
|---|
| 2026.09.01 | ₩166,853 | ₩166,947 | ₩165,771 | ₩165,771 | -0.65% | 2.7천 |
|---|
| 2026.08.31 | ₩167,815 | ₩167,922 | ₩166,787 | ₩167,121 | -0.41% | 2.1천 |
|---|
| 2026.08.28 | ₩169,058 | ₩169,058 | ₩168,136 | ₩168,256 | -0.47% | 2.6천 |
|---|
| 2026.08.27 | ₩169,085 | ₩169,138 | ₩168,817 | ₩168,817 | -0.16% | 2.8천 |
|---|
| 2026.08.26 | ₩168,871 | ₩170,007 | ₩168,871 | ₩169,726 | +0.51% | 1.2천 |
|---|
| 2026.08.25 | ₩170,033 | ₩170,033 | ₩169,111 | ₩169,152 | -0.52% | 500 |
|---|
| 2026.08.24 | ₩168,590 | ₩169,726 | ₩168,590 | ₩169,726 | +0.67% | 1.1천 |
|---|
| 2026.08.21 | ₩169,606 | ₩169,606 | ₩169,606 | ₩169,606 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩169,379 | ₩169,633 | ₩168,737 | ₩168,737 | -0.38% | 1.9천 |
|---|
| 2026.08.19 | ₩170,033 | ₩170,033 | ₩169,258 | ₩169,258 | -0.46% | 1.5천 |
|---|
| 2026.08.18 | ₩169,793 | ₩169,940 | ₩168,911 | ₩168,911 | -0.52% | 5만 |
|---|
| 2026.08.17 | ₩169,486 | ₩169,486 | ₩169,486 | ₩169,486 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩170,822 | ₩170,822 | ₩170,768 | ₩170,768 | -0.03% | 900 |
|---|
| 2026.08.13 | ₩169,419 | ₩170,474 | ₩169,419 | ₩170,421 | +0.59% | 1.3천 |
|---|
| 2026.08.12 | ₩168,871 | ₩170,127 | ₩168,858 | ₩169,820 | +0.56% | 1.3천 |
|---|
| 2026.08.11 | ₩169,592 | ₩170,033 | ₩168,884 | ₩169,820 | +0.13% | 800 |
|---|
| 2026.08.10 | ₩169,486 | ₩169,753 | ₩169,419 | ₩169,739 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩170,114 | ₩170,220 | ₩169,900 | ₩169,900 | -0.13% | 2.5천 |
|---|
| 2026.08.06 | ₩170,154 | ₩170,207 | ₩170,033 | ₩170,033 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩169,726 | ₩169,900 | ₩169,659 | ₩169,900 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩168,898 | ₩170,140 | ₩168,898 | ₩170,087 | +0.70% | 1.1천 |
|---|
| 2026.08.03 | ₩169,312 | ₩169,352 | ₩168,604 | ₩169,352 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩167,308 | ₩168,216 | ₩167,308 | ₩168,216 | +0.54% | 500 |
|---|
| 2026.07.30 | ₩167,134 | ₩168,149 | ₩167,134 | ₩168,149 | +0.61% | 800 |
|---|
| 2026.07.29 | ₩169,152 | ₩169,152 | ₩168,564 | ₩168,577 | -0.34% | 1.2천 |
|---|
| 2026.07.28 | ₩169,686 | ₩169,686 | ₩169,686 | ₩169,686 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩167,040 | ₩167,254 | ₩167,040 | ₩167,254 | +0.13% | 200 |
|---|
| 2026.07.24 | ₩164,034 | ₩166,506 | ₩164,034 | ₩166,306 | +1.38% | 4.6천 |
|---|
| 2026.07.23 | ₩163,967 | ₩164,702 | ₩163,967 | ₩164,502 | +0.33% | 4.1천 |
|---|
| 2026.07.22 | ₩163,834 | ₩164,729 | ₩163,834 | ₩164,729 | +0.55% | 900 |
|---|
| 2026.07.21 | ₩163,901 | ₩164,676 | ₩163,901 | ₩164,448 | +0.33% | 1천 |
|---|
| 2026.07.20 | ₩165,704 | ₩165,704 | ₩164,609 | ₩164,649 | -0.64% | 2.1천 |
|---|
| 2026.07.17 | ₩166,145 | ₩166,145 | ₩165,651 | ₩165,651 | -0.30% | 800 |
|---|
| 2026.07.16 | ₩165,958 | ₩166,533 | ₩165,958 | ₩166,533 | +0.35% | 2.3천 |
|---|
| 2026.07.15 | ₩164,716 | ₩164,889 | ₩164,114 | ₩164,114 | -0.37% | 3.2천 |
|---|
| 2026.07.14 | ₩165,678 | ₩165,678 | ₩164,515 | ₩164,582 | -0.66% | 900 |
|---|
| 2026.07.13 | ₩165,397 | ₩165,464 | ₩165,344 | ₩165,357 | -0.02% | 1.5천 |
|---|
| 2026.07.10 | ₩164,849 | ₩165,143 | ₩164,756 | ₩165,143 | +0.18% | 2.2천 |
|---|
| 2026.07.09 | ₩164,462 | ₩164,782 | ₩164,114 | ₩164,114 | -0.21% | 3.4천 |
|---|
| 2026.07.08 | ₩163,941 | ₩164,248 | ₩163,580 | ₩163,593 | -0.21% | 1.3천 |
|---|
| 2026.07.07 | ₩165,624 | ₩166,439 | ₩165,624 | ₩165,691 | +0.04% | 2.1천 |
|---|
| 2026.07.06 | ₩164,074 | ₩165,531 | ₩164,074 | ₩165,464 | +0.85% | 2천 |
|---|
| 2026.07.02 | ₩165,290 | ₩167,281 | ₩164,662 | ₩165,116 | -0.11% | 2.7천 |
|---|
| 2026.07.01 | ₩163,567 | ₩165,464 | ₩163,299 | ₩164,448 | +0.54% | 2.2천 |
|---|
| 2026.06.30 | ₩163,834 | ₩164,074 | ₩163,834 | ₩163,834 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩163,794 | ₩163,847 | ₩163,005 | ₩163,847 | +0.03% | 3.1천 |
|---|
| 2026.06.26 | ₩163,780 | ₩164,021 | ₩163,780 | ₩163,780 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩163,660 | ₩163,727 | ₩162,618 | ₩162,618 | -0.64% | 1천 |
|---|
| 2026.06.24 | ₩160,119 | ₩163,406 | ₩160,119 | ₩161,562 | +0.90% | 2.1천 |
|---|
| 2026.06.23 | ₩158,730 | ₩160,534 | ₩158,730 | ₩160,440 | +1.08% | 800 |
|---|
| 2026.06.22 | ₩158,663 | ₩159,946 | ₩158,663 | ₩159,705 | +0.66% | 3.7천 |
|---|
| 2026.06.18 | ₩159,171 | ₩159,612 | ₩158,423 | ₩158,877 | -0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩161,028 | ₩161,442 | ₩158,770 | ₩158,770 | -1.40% | 6.8천 |
|---|
| 2026.06.16 | ₩161,362 | ₩161,589 | ₩160,787 | ₩160,828 | -0.33% | 2.7천 |
|---|
| 2026.06.15 | ₩160,934 | ₩161,055 | ₩160,306 | ₩160,320 | -0.38% | 1.4천 |
|---|
| 2026.06.12 | ₩160,333 | ₩160,988 | ₩160,333 | ₩160,988 | +0.41% | 1.9천 |
|---|
| 2026.06.11 | ₩158,369 | ₩159,999 | ₩158,369 | ₩159,879 | +0.95% | 1.3천 |
|---|
| 2026.06.10 | ₩159,211 | ₩159,291 | ₩157,968 | ₩158,155 | -0.66% | 1.6천 |
|---|
| 2026.06.09 | ₩158,730 | ₩159,919 | ₩158,730 | ₩159,505 | +0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩158,222 | ₩158,222 | ₩157,407 | ₩157,434 | -0.50% | 1.4천 |
|---|
| 2026.06.05 | ₩157,661 | ₩158,717 | ₩157,661 | ₩158,516 | +0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩158,342 | ₩158,556 | ₩157,942 | ₩158,342 | 0.00% | 3.9천 |
|---|
| 2026.06.03 | ₩156,819 | ₩157,073 | ₩156,819 | ₩156,886 | +0.04% | 1.8천 |
|---|
| 2026.06.02 | ₩156,539 | ₩157,327 | ₩156,539 | ₩157,274 | +0.47% | 3.2천 |
|---|
| 2026.06.01 | ₩155,096 | ₩156,833 | ₩154,989 | ₩156,605 | +0.97% | 2.8만 |
|---|
| 2026.05.29 | ₩156,686 | ₩157,274 | ₩156,539 | ₩156,539 | -0.09% | 1.8천 |
|---|
| 2026.05.28 | ₩156,392 | ₩157,086 | ₩155,924 | ₩156,819 | +0.27% | 2천 |
|---|
| 2026.05.27 | ₩156,739 | ₩157,487 | ₩156,646 | ₩156,646 | -0.06% | 1.4천 |
|---|
| 2026.05.26 | ₩156,846 | ₩157,073 | ₩156,565 | ₩156,859 | +0.01% | 2.6천 |
|---|
| 2026.05.22 | ₩155,737 | ₩156,124 | ₩155,737 | ₩156,098 | +0.23% | 1.1천 |
|---|
| 2026.05.21 | ₩154,641 | ₩155,376 | ₩154,281 | ₩155,376 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩153,466 | ₩155,015 | ₩153,466 | ₩155,015 | +1.01% | 1.4천 |
|---|
| 2026.05.19 | ₩153,466 | ₩154,200 | ₩153,252 | ₩153,252 | -0.14% | 2천 |
|---|
| 2026.05.18 | ₩154,147 | ₩154,414 | ₩154,000 | ₩154,294 | +0.10% | 1.6천 |
|---|
| 2026.05.15 | ₩153,599 | ₩153,693 | ₩153,359 | ₩153,359 | -0.16% | 1.3천 |
|---|
| 2026.05.14 | ₩155,296 | ₩155,844 | ₩155,136 | ₩155,149 | -0.09% | 2.6천 |
|---|
| 2026.05.13 | ₩155,243 | ₩155,243 | ₩154,695 | ₩154,802 | -0.28% | 2천 |
|---|
| 2026.05.12 | ₩155,684 | ₩155,991 | ₩154,708 | ₩155,991 | +0.20% | 900 |
|---|
| 2026.05.11 | ₩156,499 | ₩156,499 | ₩155,630 | ₩155,817 | -0.44% | 3.5천 |
|---|
| 2026.05.08 | ₩156,913 | ₩156,913 | ₩156,592 | ₩156,592 | -0.20% | 1.2천 |
|---|
| 2026.05.07 | ₩157,461 | ₩157,461 | ₩156,499 | ₩156,499 | -0.61% | 1.1천 |
|---|
| 2026.05.06 | ₩158,102 | ₩158,102 | ₩157,581 | ₩157,915 | -0.12% | 3.6천 |
|---|
| 2026.05.05 | ₩153,466 | ₩155,537 | ₩153,466 | ₩155,363 | +1.24% | 900 |
|---|
| 2026.05.04 | ₩155,002 | ₩155,002 | ₩153,840 | ₩153,973 | -0.66% | 1.6천 |
|---|
| 2026.05.01 | ₩156,205 | ₩156,205 | ₩155,750 | ₩155,750 | -0.29% | 800 |
|---|
| 2026.04.30 | ₩154,468 | ₩156,365 | ₩154,468 | ₩156,365 | +1.23% | 800 |
|---|
| 2026.04.29 | ₩154,815 | ₩154,815 | ₩154,053 | ₩154,561 | -0.16% | 6.7천 |
|---|
| 2026.04.28 | ₩155,162 | ₩155,189 | ₩155,162 | ₩155,189 | +0.02% | 300 |
|---|
| 2026.04.27 | ₩155,764 | ₩155,764 | ₩155,283 | ₩155,617 | -0.09% | 1.2천 |
|---|
| 2026.04.24 | ₩154,775 | ₩155,149 | ₩154,775 | ₩155,109 | +0.22% | 1.2천 |
|---|
| 2026.04.23 | ₩155,577 | ₩155,991 | ₩154,922 | ₩155,577 | 0.00% | 2.6천 |
|---|
| 2026.04.22 | ₩156,298 | ₩156,298 | ₩155,216 | ₩155,510 | -0.50% | 2.2천 |
|---|
| 2026.04.21 | ₩156,565 | ₩156,565 | ₩156,325 | ₩156,325 | -0.15% | 800 |
|---|
| 2026.04.20 | ₩157,127 | ₩157,501 | ₩157,127 | ₩157,420 | +0.19% | 1.5천 |
|---|
| 2026.04.17 | ₩156,472 | ₩157,621 | ₩156,285 | ₩157,153 | +0.44% | 2.4천 |
|---|
| 2026.04.16 | ₩153,599 | ₩155,122 | ₩153,599 | ₩154,895 | +0.84% | 1.7천 |
|---|
| 2026.04.15 | ₩155,390 | ₩155,390 | ₩154,655 | ₩154,828 | -0.36% | 2천 |
|---|
| 2026.04.14 | ₩155,296 | ₩155,550 | ₩155,216 | ₩155,456 | +0.10% | 1.7천 |
|---|
| 2026.04.13 | ₩153,840 | ₩154,855 | ₩153,813 | ₩154,855 | +0.66% | 900 |
|---|
| 2026.04.10 | ₩153,399 | ₩153,666 | ₩153,305 | ₩153,305 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩153,506 | ₩154,949 | ₩153,506 | ₩154,494 | +0.64% | 2.7천 |
|---|
| 2026.04.08 | ₩153,145 | ₩153,947 | ₩153,145 | ₩153,826 | +0.44% | 2.4천 |
|---|
| 2026.04.07 | ₩149,805 | ₩149,805 | ₩148,869 | ₩149,364 | -0.29% | 3.6천 |
|---|
| 2026.04.06 | ₩149,377 | ₩149,457 | ₩149,377 | ₩149,457 | +0.05% | 900 |
|---|
| 2026.04.02 | ₩146,932 | ₩149,003 | ₩146,932 | ₩149,003 | +1.41% | 1천 |
|---|
| 2026.04.01 | ₩148,963 | ₩148,976 | ₩148,575 | ₩148,575 | -0.26% | 1.8천 |
|---|
| 2026.03.31 | ₩145,516 | ₩147,466 | ₩144,861 | ₩147,173 | +1.14% | 2.5천 |
|---|
| 2026.03.30 | ₩145,208 | ₩145,208 | ₩143,244 | ₩143,832 | -0.95% | 1.4천 |
|---|
| 2026.03.27 | ₩145,195 | ₩145,195 | ₩143,739 | ₩143,739 | -1.00% | 600 |
|---|
| 2026.03.26 | ₩146,157 | ₩147,680 | ₩145,730 | ₩145,730 | -0.29% | 1.6천 |
|---|
| 2026.03.25 | ₩148,108 | ₩148,335 | ₩146,985 | ₩147,186 | -0.62% | 1.7천 |
|---|
| 2026.03.24 | ₩144,527 | ₩147,440 | ₩144,527 | ₩146,692 | +1.50% | 1천 |
|---|
| 2026.03.23 | ₩146,090 | ₩146,571 | ₩145,569 | ₩145,569 | -0.36% | 2천 |
|---|
| 2026.03.20 | ₩145,796 | ₩145,876 | ₩143,124 | ₩143,552 | -1.54% | 4.6천 |
|---|
| 2026.03.19 | ₩145,489 | ₩146,117 | ₩145,275 | ₩146,117 | +0.43% | 2.8천 |
|---|
| 2026.03.18 | ₩148,281 | ₩148,281 | ₩146,478 | ₩146,504 | -1.20% | 700 |
|---|
| 2026.03.17 | ₩149,230 | ₩149,324 | ₩148,923 | ₩149,016 | -0.14% | 1.1천 |
|---|
| 2026.03.16 | ₩148,883 | ₩148,883 | ₩148,228 | ₩148,228 | -0.44% | 900 |
|---|
| 2026.03.13 | ₩148,856 | ₩149,484 | ₩147,560 | ₩147,560 | -0.87% | 2.4천 |
|---|
| 2026.03.12 | ₩148,789 | ₩149,684 | ₩147,854 | ₩147,854 | -0.63% | 5.3천 |
|---|
| 2026.03.11 | ₩149,912 | ₩150,192 | ₩149,898 | ₩150,192 | +0.19% | 2.2천 |
|---|
| 2026.03.10 | ₩151,542 | ₩152,290 | ₩150,473 | ₩150,513 | -0.68% | 1.8천 |
|---|
| 2026.03.09 | ₩148,803 | ₩151,702 | ₩148,803 | ₩151,702 | +1.95% | 2.2천 |
|---|
| 2026.03.06 | ₩151,809 | ₩151,809 | ₩151,368 | ₩151,368 | -0.29% | 1.2천 |
|---|
| 2026.03.05 | ₩154,989 | ₩155,082 | ₩153,305 | ₩153,813 | -0.76% | 1.8천 |
|---|
| 2026.03.04 | ₩155,977 | ₩156,472 | ₩155,710 | ₩156,218 | +0.15% | 1.3천 |
|---|
| 2026.03.03 | ₩154,855 | ₩156,485 | ₩153,198 | ₩155,991 | +0.73% | 4.9천 |
|---|
| 2026.03.02 | ₩156,939 | ₩158,529 | ₩156,939 | ₩158,115 | +0.75% | 3.2천 |
|---|
| 2026.02.27 | ₩156,913 | ₩157,634 | ₩156,886 | ₩157,608 | +0.44% | 3.8천 |
|---|
| 2026.02.26 | ₩157,233 | ₩158,209 | ₩157,233 | ₩158,102 | +0.55% | 1.2천 |
|---|
| 2026.02.25 | ₩157,514 | ₩157,514 | ₩155,657 | ₩156,953 | -0.36% | 1.5천 |
|---|
| 2026.02.24 | ₩156,980 | ₩157,127 | ₩156,980 | ₩157,100 | +0.08% | 1.6천 |
|---|
| 2026.02.23 | ₩156,499 | ₩156,499 | ₩154,975 | ₩155,056 | -0.92% | 1.4천 |
|---|
| 2026.02.20 | ₩156,178 | ₩157,006 | ₩156,124 | ₩156,659 | +0.31% | 2천 |
|---|
| 2026.02.19 | ₩156,218 | ₩156,325 | ₩155,777 | ₩156,218 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩156,819 | ₩156,913 | ₩156,806 | ₩156,873 | +0.03% | 2.1천 |
|---|
| 2026.02.17 | ₩156,004 | ₩156,605 | ₩155,724 | ₩156,044 | +0.03% | 2.1천 |
|---|
| 2026.02.13 | ₩154,775 | ₩156,258 | ₩153,746 | ₩155,737 | +0.62% | 4.5천 |
|---|
| 2026.02.12 | ₩157,327 | ₩157,327 | ₩154,708 | ₩154,708 | -1.66% | 1.1천 |
|---|
| 2026.02.11 | ₩156,472 | ₩156,472 | ₩155,630 | ₩156,392 | -0.05% | 1.6천 |
|---|
| 2026.02.10 | ₩155,657 | ₩156,285 | ₩155,617 | ₩156,138 | +0.31% | 1.8천 |
|---|
| 2026.02.09 | ₩155,937 | ₩155,937 | ₩155,737 | ₩155,750 | -0.12% | 1.1천 |
|---|
| 2026.02.06 | ₩154,762 | ₩156,044 | ₩154,762 | ₩156,044 | +0.83% | 1.4천 |
|---|
| 2026.02.05 | ₩154,601 | ₩154,735 | ₩153,853 | ₩154,013 | -0.38% | 2.6천 |
|---|
| 2026.02.04 | ₩154,815 | ₩155,657 | ₩154,815 | ₩155,456 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩153,666 | ₩153,973 | ₩152,904 | ₩153,385 | -0.18% | 1.5천 |
|---|
| 2026.02.02 | ₩152,223 | ₩153,412 | ₩152,223 | ₩153,185 | +0.63% | 2.7천 |
|---|
| 2026.01.30 | ₩151,208 | ₩152,383 | ₩151,208 | ₩152,383 | +0.78% | 1.1천 |
|---|
| 2026.01.29 | ₩152,784 | ₩152,971 | ₩152,183 | ₩152,971 | +0.12% | 3.4천 |
|---|
| 2026.01.28 | ₩152,477 | ₩152,811 | ₩151,929 | ₩151,983 | -0.32% | 5.6천 |
|---|
| 2026.01.27 | ₩153,038 | ₩153,038 | ₩152,397 | ₩152,624 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩153,479 | ₩153,559 | ₩152,717 | ₩153,065 | -0.27% | 2.3천 |
|---|
| 2026.01.23 | ₩152,103 | ₩152,610 | ₩151,929 | ₩152,610 | +0.33% | 2.4천 |
|---|
| 2026.01.22 | ₩153,292 | ₩153,439 | ₩153,292 | ₩153,439 | +0.10% | 1.1천 |
|---|
| 2026.01.21 | ₩151,515 | ₩153,305 | ₩151,515 | ₩153,305 | +1.18% | 3.1천 |
|---|
| 2026.01.20 | ₩151,114 | ₩151,889 | ₩150,486 | ₩150,593 | -0.34% | 2.5천 |
|---|
| 2026.01.16 | ₩153,385 | ₩153,385 | ₩152,891 | ₩152,985 | -0.26% | 3.9천 |
|---|
| 2026.01.15 | ₩153,893 | ₩153,893 | ₩153,679 | ₩153,813 | -0.05% | 1.4천 |
|---|
| 2026.01.14 | ₩152,156 | ₩152,530 | ₩152,143 | ₩152,517 | +0.24% | 2.1천 |
|---|
| 2026.01.13 | ₩152,170 | ₩152,170 | ₩151,301 | ₩151,702 | -0.31% | 3.5천 |
|---|
| 2026.01.12 | ₩150,339 | ₩151,862 | ₩150,339 | ₩151,862 | +1.01% | 1.9천 |
|---|
| 2026.01.09 | ₩152,063 | ₩152,236 | ₩152,063 | ₩152,103 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩149,123 | ₩152,036 | ₩149,123 | ₩151,809 | +1.80% | 3.8천 |
|---|
| 2026.01.07 | ₩151,769 | ₩151,769 | ₩149,805 | ₩149,805 | -1.29% | 2.9천 |
|---|
| 2026.01.06 | ₩150,326 | ₩151,929 | ₩150,326 | ₩151,809 | +0.99% | 1.6천 |
|---|
| 2026.01.05 | ₩148,883 | ₩150,686 | ₩148,883 | ₩150,540 | +1.11% | 2.2천 |
|---|
| 2026.01.02 | ₩147,520 | ₩149,243 | ₩147,520 | ₩149,030 | +1.02% | 3.2천 |
|---|
| 2025.12.31 | ₩148,041 | ₩148,041 | ₩148,041 | ₩148,041 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩149,631 | ₩149,631 | ₩149,230 | ₩149,390 | -0.16% | 1.7천 |
|---|
| 2025.12.29 | ₩149,751 | ₩149,751 | ₩149,337 | ₩149,631 | -0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩149,871 | ₩150,553 | ₩149,684 | ₩149,898 | +0.02% | 3.4천 |
|---|
| 2025.12.24 | ₩149,578 | ₩150,205 | ₩149,578 | ₩149,978 | +0.27% | 7.7천 |
|---|
| 2025.12.23 | ₩149,564 | ₩149,564 | ₩149,564 | ₩149,564 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩149,404 | ₩149,671 | ₩149,404 | ₩149,671 | +0.18% | 800 |
|---|
| 2025.12.19 | ₩151,288 | ₩151,435 | ₩150,954 | ₩150,954 | -0.22% | 1.2천 |
|---|
| 2025.12.18 | ₩151,355 | ₩151,608 | ₩150,914 | ₩151,101 | -0.17% | 2.1천 |
|---|
| 2025.12.17 | ₩151,635 | ₩151,635 | ₩150,633 | ₩150,700 | -0.62% | 1.3천 |
|---|
| 2025.12.16 | ₩151,061 | ₩151,061 | ₩150,620 | ₩150,874 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩151,809 | ₩151,916 | ₩151,034 | ₩151,916 | +0.07% | 3.4천 |
|---|
| 2025.12.12 | ₩151,368 | ₩151,368 | ₩151,221 | ₩151,301 | -0.04% | 1.4천 |
|---|
| 2025.12.11 | ₩150,152 | ₩152,076 | ₩150,152 | ₩151,902 | +1.17% | 3.7천 |
|---|
| 2025.12.10 | ₩147,974 | ₩150,660 | ₩147,974 | ₩150,286 | +1.56% | 2.2천 |
|---|
| 2025.12.09 | ₩149,444 | ₩149,644 | ₩148,108 | ₩148,108 | -0.89% | 2.3천 |
|---|
| 2025.12.08 | ₩149,658 | ₩149,658 | ₩148,375 | ₩148,375 | -0.86% | 1.2천 |
|---|
| 2025.12.05 | ₩149,751 | ₩149,751 | ₩149,524 | ₩149,658 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩149,524 | ₩149,978 | ₩149,284 | ₩149,497 | -0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩147,480 | ₩149,457 | ₩147,480 | ₩149,390 | +1.30% | 1.4천 |
|---|
| 2025.12.02 | ₩147,319 | ₩148,642 | ₩147,319 | ₩148,388 | +0.73% | 4천 |
|---|
| 2025.12.01 | ₩148,602 | ₩148,602 | ₩148,602 | ₩148,602 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩149,457 | ₩149,457 | ₩149,457 | ₩149,457 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩149,297 | ₩149,698 | ₩149,217 | ₩149,377 | +0.05% | 6.5천 |
|---|
| 2025.11.25 | ₩148,829 | ₩148,936 | ₩148,722 | ₩148,722 | -0.07% | 800 |
|---|
| 2025.11.24 | ₩145,930 | ₩146,224 | ₩145,930 | ₩146,224 | +0.20% | 1.5천 |
|---|
| 2025.11.21 | ₩143,445 | ₩146,237 | ₩143,445 | ₩145,676 | +1.56% | 1.5천 |
|---|
| 2025.11.20 | ₩144,861 | ₩144,861 | ₩142,790 | ₩142,790 | -1.43% | 600 |
|---|
| 2025.11.19 | ₩143,391 | ₩143,979 | ₩143,391 | ₩143,578 | +0.13% | 1천 |
|---|
| 2025.11.18 | ₩144,487 | ₩144,487 | ₩144,407 | ₩144,407 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩145,556 | ₩146,251 | ₩143,872 | ₩144,153 | -0.96% | 1만 |
|---|
| 2025.11.14 | ₩146,585 | ₩146,611 | ₩146,438 | ₩146,438 | -0.10% | 600 |
|---|
| 2025.11.13 | ₩148,281 | ₩148,281 | ₩147,079 | ₩147,079 | -0.81% | 1.2천 |
|---|
| 2025.11.12 | ₩148,081 | ₩149,177 | ₩148,081 | ₩148,682 | +0.41% | 2천 |
|---|
| 2025.11.11 | ₩147,961 | ₩147,961 | ₩147,921 | ₩147,921 | -0.03% | 500 |
|---|
| 2025.11.10 | ₩146,879 | ₩147,413 | ₩146,611 | ₩147,052 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩144,580 | ₩146,170 | ₩144,580 | ₩146,170 | +1.10% | 1.5천 |
|---|
| 2025.11.06 | ₩145,863 | ₩145,943 | ₩144,955 | ₩144,968 | -0.61% | 4.5천 |
|---|
| 2025.11.05 | ₩144,834 | ₩146,010 | ₩144,647 | ₩145,810 | +0.67% | 2.1천 |
|---|
| 2025.11.04 | ₩143,699 | ₩144,888 | ₩143,699 | ₩144,754 | +0.73% | 3.4천 |
|---|
| 2025.11.03 | ₩144,327 | ₩144,794 | ₩143,284 | ₩144,661 | +0.23% | 3.6천 |
|---|
| 2025.10.31 | ₩144,580 | ₩145,596 | ₩144,580 | ₩145,409 | +0.57% | 1.2천 |
|---|
| 2025.10.30 | ₩145,730 | ₩146,050 | ₩144,888 | ₩144,888 | -0.58% | 3천 |
|---|
| 2025.10.29 | ₩146,251 | ₩146,678 | ₩145,596 | ₩145,623 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩146,611 | ₩147,213 | ₩146,611 | ₩146,905 | +0.20% | 900 |
|---|
| 2025.10.27 | ₩147,213 | ₩148,428 | ₩147,213 | ₩147,934 | +0.49% | 2.1천 |
|---|
| 2025.10.24 | ₩147,854 | ₩147,854 | ₩147,734 | ₩147,734 | -0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩146,010 | ₩147,587 | ₩146,010 | ₩147,587 | +1.08% | 700 |
|---|
| 2025.10.22 | ₩145,957 | ₩147,052 | ₩145,957 | ₩146,357 | +0.27% | 1.9천 |
|---|
| 2025.10.21 | ₩146,745 | ₩147,319 | ₩146,745 | ₩147,319 | +0.39% | 400 |
|---|
| 2025.10.20 | ₩145,663 | ₩146,184 | ₩145,663 | ₩146,184 | +0.36% | 600 |
|---|
| 2025.10.17 | ₩143,792 | ₩144,634 | ₩143,792 | ₩144,634 | +0.59% | 900 |
|---|
| 2025.10.16 | ₩144,834 | ₩144,834 | ₩143,538 | ₩143,912 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩145,382 | ₩145,382 | ₩145,222 | ₩145,302 | -0.06% | 2.1천 |
|---|
| 2025.10.14 | ₩144,901 | ₩145,182 | ₩144,901 | ₩145,182 | +0.19% | 300 |
|---|
| 2025.10.13 | ₩143,859 | ₩143,859 | ₩143,859 | ₩143,859 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩144,607 | ₩144,607 | ₩142,710 | ₩142,710 | -1.31% | 3.6천 |
|---|