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 | ₩158,347 | ₩161,257 | ₩157,998 | ₩160,988 | +1.67% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩159,943 | ₩160,479 | ₩158,065 | ₩159,286 | -0.41% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩162,423 | ₩162,423 | ₩159,902 | ₩160,653 | -1.09% | 9.3천 |
| 2026.09.14–2026.09.18 | ₩164,059 | ₩164,073 | ₩161,860 | ₩161,860 | -1.34% | 6.4천 |
| 2026.09.08–2026.09.11 | ₩166,996 | ₩167,023 | ₩162,866 | ₩164,233 | -1.65% | 5천 |
| 2026.08.31–2026.09.04 | ₩168,417 | ₩168,524 | ₩166,365 | ₩167,773 | -0.38% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩169,195 | ₩170,643 | ₩168,739 | ₩168,860 | -0.20% | 8.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,643 |
| ₩169,342 |
| ₩170,214 |
| +0.07% |
| 5.4만 |
| 2026.08.10–2026.08.14 | ₩170,093 | ₩171,434 | ₩169,463 | ₩171,380 | +0.76% | 5.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩169,919 | ₩170,831 | ₩169,208 | ₩170,509 | +0.35% | 7.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩167,639 | ₩170,294 | ₩167,639 | ₩168,819 | +0.70% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩166,298 | ₩167,103 | ₩164,421 | ₩166,902 | +0.36% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩165,990 | ₩167,130 | ₩164,703 | ₩166,245 | +0.15% | 8.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩164,663 | ₩167,036 | ₩164,166 | ₩165,735 | +0.65% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩164,381 | ₩167,881 | ₩163,590 | ₩165,708 | +0.81% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩159,232 | ₩164,609 | ₩159,232 | ₩164,368 | +3.23% | 8.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩161,511 | ₩162,168 | ₩158,991 | ₩159,446 | -1.28% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩158,789 | ₩161,565 | ₩157,971 | ₩161,565 | +1.75% | 8천 |
|---|
| 2026.06.01–2026.06.05 | ₩155,652 | ₩159,286 | ₩155,544 | ₩159,084 | +2.21% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,408 | ₩158,052 | ₩156,483 | ₩157,100 | -0.20% | 7.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩154,700 | ₩156,684 | ₩153,801 | ₩156,657 | +1.27% | 7.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩157,060 | ₩157,060 | ₩153,909 | ₩153,909 | -2.01% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,558 | ₩158,669 | ₩154,016 | ₩157,153 | +1.03% | 8.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩156,322 | ₩156,926 | ₩154,606 | ₩156,309 | -0.01% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩157,690 | ₩158,065 | ₩155,330 | ₩155,665 | -1.28% | 8.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩154,391 | ₩158,186 | ₩154,150 | ₩157,717 | +2.15% | 8.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩149,913 | ₩155,504 | ₩149,403 | ₩153,855 | +2.63% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩145,729 | ₩149,537 | ₩143,758 | ₩149,537 | +2.61% | 6.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩146,614 | ₩148,867 | ₩144,254 | ₩144,254 | -1.61% | 6.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩149,416 | ₩149,859 | ₩143,637 | ₩144,066 | -3.58% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩149,336 | ₩152,836 | ₩148,089 | ₩148,089 | -0.84% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩157,502 | ₩159,098 | ₩151,911 | ₩151,911 | -3.55% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩157,060 | ₩158,776 | ₩155,531 | ₩158,173 | +0.71% | 9.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩156,563 | ₩157,569 | ₩156,282 | ₩157,221 | +0.42% | 7.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩156,496 | ₩157,891 | ₩154,297 | ₩156,295 | -0.13% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩152,769 | ₩156,604 | ₩152,769 | ₩156,604 | +2.51% | 9.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩154,029 | ₩154,110 | ₩151,750 | ₩152,930 | -0.71% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩151,656 | ₩153,989 | ₩151,026 | ₩153,158 | +0.99% | 9.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩150,878 | ₩154,445 | ₩150,878 | ₩153,533 | +1.76% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩149,416 | ₩152,782 | ₩149,416 | ₩152,648 | +2.16% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩150,288 | ₩150,288 | ₩148,049 | ₩149,564 | -0.48% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩149,939 | ₩151,093 | ₩149,939 | ₩150,436 | +0.33% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩152,353 | ₩152,460 | ₩151,160 | ₩151,495 | -0.56% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩150,194 | ₩152,621 | ₩148,505 | ₩151,844 | +1.10% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,135 | ₩150,516 | ₩147,848 | ₩150,194 | +0.71% | 8.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩146,453 | ₩150,234 | ₩146,453 | ₩149,993 | +2.42% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩146,078 | ₩146,775 | ₩143,302 | ₩146,198 | +0.08% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,405 | ₩149,711 | ₩146,963 | ₩146,963 | -0.30% | 5.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩144,844 | ₩146,694 | ₩143,798 | ₩146,694 | +1.28% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩147,740 | ₩148,961 | ₩145,099 | ₩145,930 | -1.23% | 8.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩146,185 | ₩148,384 | ₩146,185 | ₩148,263 | +1.42% | 4.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩144,375 | ₩145,903 | ₩144,053 | ₩145,152 | +0.54% | 5.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩145,126 | ₩145,126 | ₩143,222 | ₩143,222 | -1.31% | 3.6천 |
|---|