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 | ₩193,555 | ₩197,000 | ₩192,053 | ₩193,823 | +0.14% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩193,608 | ₩195,163 | ₩189,587 | ₩194,574 | +0.50% | 2만 |
| 2026.09.21–2026.09.25 | ₩197,429 | ₩197,429 | ₩192,630 | ₩194,158 | -1.66% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩200,257 | ₩200,351 | ₩196,035 | ₩196,732 | -1.76% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩204,466 | ₩204,466 | ₩198,769 | ₩201,357 | -1.52% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩201,611 | ₩204,051 | ₩198,783 | ₩203,810 | +1.09% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩201,866 | ₩202,000 | ₩198,247 | ₩200,365 | -0.74% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩205,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,137 |
| ₩199,279 |
| ₩201,839 |
| -1.55% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩201,129 | ₩205,499 | ₩201,129 | ₩204,587 | +1.72% | 3.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩199,895 | ₩204,668 | ₩199,895 | ₩201,035 | +0.57% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,775 | ₩202,630 | ₩199,131 | ₩200,190 | +0.21% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,440 | ₩201,973 | ₩197,469 | ₩199,399 | -0.02% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩194,279 | ₩199,560 | ₩194,198 | ₩198,863 | +2.36% | 5.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,128 | ₩194,332 | ₩189,332 | ₩194,104 | +1.56% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,429 | ₩192,657 | ₩189,868 | ₩190,927 | -0.78% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩191,544 | ₩193,689 | ₩188,836 | ₩192,590 | +0.55% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,005 | ₩198,005 | ₩190,673 | ₩191,316 | -3.38% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,169 | ₩197,268 | ₩189,962 | ₩196,745 | +2.92% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,206 | ₩193,689 | ₩188,206 | ₩189,842 | +0.87% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩186,919 | ₩189,694 | ₩186,919 | ₩188,649 | +0.93% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,415 | ₩186,088 | ₩180,083 | ₩185,874 | +1.90% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩186,624 | ₩186,624 | ₩181,799 | ₩181,799 | -2.59% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩187,576 | ₩189,721 | ₩185,351 | ₩186,397 | -0.63% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩185,445 | ₩189,011 | ₩184,640 | ₩188,059 | +1.41% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩183,220 | ₩186,879 | ₩183,220 | ₩184,949 | +0.94% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,748 | ₩184,292 | ₩179,372 | ₩183,595 | +2.14% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,882 | ₩180,927 | ₩174,882 | ₩179,801 | +2.81% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,206 | ₩175,793 | ₩170,109 | ₩174,989 | +1.03% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩169,292 | ₩174,801 | ₩168,621 | ₩171,437 | +1.27% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩170,860 | ₩173,407 | ₩166,369 | ₩167,442 | -2.00% | 4.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,817 | ₩174,225 | ₩169,050 | ₩169,050 | -2.18% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩179,761 | ₩181,745 | ₩173,018 | ₩174,412 | -2.98% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩183,501 | ₩183,809 | ₩180,203 | ₩181,276 | -1.21% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩185,807 | ₩187,563 | ₩183,447 | ₩186,517 | +0.38% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,163 | ₩190,163 | ₩182,415 | ₩185,766 | -2.31% | 8.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,367 | ₩191,383 | ₩178,367 | ₩191,383 | +7.30% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩179,533 | ₩180,364 | ₩177,871 | ₩179,252 | -0.16% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,624 | ₩182,710 | ₩175,780 | ₩179,640 | +1.71% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩177,455 | ₩181,061 | ₩177,455 | ₩179,225 | +1.00% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩174,533 | ₩179,868 | ₩173,622 | ₩179,774 | +3.00% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,032 | ₩173,756 | ₩170,807 | ₩173,394 | +0.21% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩174,506 | ₩174,908 | ₩173,045 | ₩173,782 | -0.41% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,965 | ₩177,965 | ₩173,662 | ₩175,136 | -1.59% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩174,479 | ₩179,721 | ₩172,750 | ₩176,906 | +1.39% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩173,126 | ₩176,101 | ₩173,126 | ₩174,721 | +0.92% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩168,193 | ₩175,016 | ₩168,193 | ₩174,654 | +3.84% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩167,563 | ₩168,367 | ₩162,482 | ₩167,563 | 0.00% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩169,922 | ₩170,726 | ₩167,093 | ₩168,554 | -0.80% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩168,380 | ₩169,426 | ₩166,088 | ₩168,112 | -0.16% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩174,721 | ₩174,895 | ₩167,911 | ₩168,554 | -3.53% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,471 | ₩175,002 | ₩169,319 | ₩173,501 | +1.78% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩166,544 | ₩171,597 | ₩165,230 | ₩168,394 | +1.11% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩169,694 | ₩169,975 | ₩163,755 | ₩163,755 | -3.50% | 6.2천 |
|---|