시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap 400 Pure Value ETF 과거 주가
Invesco S&P MidCap 400 Pure Value ETF · RFV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap 400 Pure Value ETF · RFV · 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 | ₩193,507 | ₩196,951 | ₩192,006 | ₩193,775 | +0.14% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩193,561 | ₩195,115 | ₩189,540 | ₩194,526 | +0.50% | 2만 |
| 2026.09.21–2026.09.25 | ₩197,380 | ₩197,380 | ₩192,582 | ₩194,110 | -1.66% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩200,208 | ₩200,302 | ₩195,986 | ₩196,683 | -1.76% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩204,416 | ₩204,416 | ₩198,720 | ₩201,307 | -1.52% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩201,562 | ₩204,001 | ₩198,734 | ₩203,759 | +1.09% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩201,816 | ₩201,950 | ₩198,198 | ₩200,315 | -0.74% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩204,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,086 |
| ₩199,230 |
| ₩201,789 |
| -1.55% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩201,079 | ₩205,448 | ₩201,079 | ₩204,537 | +1.72% | 3.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩199,846 | ₩204,617 | ₩199,846 | ₩200,985 | +0.57% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,726 | ₩202,580 | ₩199,082 | ₩200,141 | +0.21% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,390 | ₩201,923 | ₩197,420 | ₩199,350 | -0.02% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩194,231 | ₩199,511 | ₩194,150 | ₩198,814 | +2.36% | 5.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,081 | ₩194,284 | ₩189,286 | ₩194,057 | +1.56% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,381 | ₩192,609 | ₩189,822 | ₩190,880 | -0.78% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩191,497 | ₩193,641 | ₩188,790 | ₩192,542 | +0.55% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,957 | ₩197,957 | ₩190,626 | ₩191,269 | -3.38% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,122 | ₩197,219 | ₩189,915 | ₩196,697 | +2.92% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,160 | ₩193,641 | ₩188,160 | ₩189,795 | +0.87% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩186,873 | ₩189,647 | ₩186,873 | ₩188,602 | +0.93% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,370 | ₩186,042 | ₩180,038 | ₩185,828 | +1.90% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩186,578 | ₩186,578 | ₩181,754 | ₩181,754 | -2.59% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩187,530 | ₩189,674 | ₩185,305 | ₩186,351 | -0.63% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩185,399 | ₩188,964 | ₩184,595 | ₩188,012 | +1.41% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩183,174 | ₩186,833 | ₩183,174 | ₩184,903 | +0.94% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,703 | ₩184,247 | ₩179,328 | ₩183,550 | +2.14% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,839 | ₩180,883 | ₩174,839 | ₩179,757 | +2.81% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,163 | ₩175,750 | ₩170,068 | ₩174,946 | +1.03% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩169,250 | ₩174,758 | ₩168,580 | ₩171,394 | +1.27% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩170,818 | ₩173,364 | ₩166,328 | ₩167,401 | -2.00% | 4.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,775 | ₩174,182 | ₩169,009 | ₩169,009 | -2.18% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩179,717 | ₩181,700 | ₩172,976 | ₩174,370 | -2.98% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩183,456 | ₩183,764 | ₩180,159 | ₩181,231 | -1.21% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩185,761 | ₩187,517 | ₩183,402 | ₩186,471 | +0.38% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,117 | ₩190,117 | ₩182,370 | ₩185,721 | -2.31% | 8.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,323 | ₩191,336 | ₩178,323 | ₩191,336 | +7.30% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩179,489 | ₩180,320 | ₩177,827 | ₩179,208 | -0.16% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,581 | ₩182,665 | ₩175,736 | ₩179,596 | +1.71% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩177,412 | ₩181,017 | ₩177,412 | ₩179,181 | +1.00% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩174,490 | ₩179,824 | ₩173,579 | ₩179,730 | +3.00% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩172,989 | ₩173,713 | ₩170,764 | ₩173,351 | +0.21% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩174,463 | ₩174,865 | ₩173,003 | ₩173,740 | -0.41% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,921 | ₩177,921 | ₩173,619 | ₩175,093 | -1.59% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩174,437 | ₩179,677 | ₩172,708 | ₩176,862 | +1.39% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩173,083 | ₩176,058 | ₩173,083 | ₩174,678 | +0.92% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩168,151 | ₩174,973 | ₩168,151 | ₩174,611 | +3.84% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩167,521 | ₩168,325 | ₩162,442 | ₩167,521 | 0.00% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩169,880 | ₩170,684 | ₩167,052 | ₩168,513 | -0.80% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩168,339 | ₩169,384 | ₩166,047 | ₩168,071 | -0.16% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩174,678 | ₩174,852 | ₩167,870 | ₩168,513 | -3.53% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,429 | ₩174,959 | ₩169,277 | ₩173,458 | +1.78% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩166,503 | ₩171,555 | ₩165,189 | ₩168,352 | +1.11% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩169,652 | ₩169,934 | ₩163,715 | ₩163,715 | -3.50% | 6.2천 |
|---|