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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩195,313 | ₩195,313 | ₩193,905 | ₩193,905 | -0.72% | 5천 |
| 2026.10.08 | ₩192,524 | ₩195,072 | ₩192,524 | ₩194,938 | +1.25% | 3천 |
| 2026.10.07 | ₩194,267 | ₩194,267 | ₩192,135 | ₩192,967 | -0.67% | 2.7천 |
| 2026.10.06 | ₩195,340 | ₩196,467 | ₩195,340 | ₩195,957 | +0.32% | 9.1만 |
| 2026.10.05 | ₩193,637 | ₩197,084 | ₩193,637 | ₩195,622 | +1.02% | 2.3천 |
| 2026.10.02 | ₩193,999 | ₩195,246 | ₩193,999 | ₩194,656 | +0.34% | 4.8천 |
| 2026.10.01 | ₩190,070 | ₩192,846 | ₩190,070 | ₩192,604 | +1.33% | 3.3천 |
| 2026.09.30 | ₩191,183 | ₩191,304 | ₩189,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,668 |
| -0.79% |
| 4.6천 |
| 2026.09.29 | ₩192,122 | ₩192,122 | ₩190,566 | ₩191,062 | -0.55% | 2.8천 |
|---|
| 2026.09.28 | ₩193,691 | ₩193,691 | ₩192,041 | ₩192,269 | -0.73% | 4천 |
|---|
| 2026.09.25 | ₩192,712 | ₩194,241 | ₩192,712 | ₩194,241 | +0.79% | 5.1천 |
|---|
| 2026.09.24 | ₩194,133 | ₩194,133 | ₩192,859 | ₩192,859 | -0.66% | 3.4천 |
|---|
| 2026.09.23 | ₩194,495 | ₩195,729 | ₩194,093 | ₩194,093 | -0.21% | 3.1천 |
|---|
| 2026.09.22 | ₩195,287 | ₩195,501 | ₩194,817 | ₩195,126 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩197,513 | ₩197,513 | ₩194,750 | ₩194,750 | -1.40% | 2.3천 |
|---|
| 2026.09.18 | ₩197,741 | ₩197,741 | ₩196,118 | ₩196,815 | -0.47% | 4.9천 |
|---|
| 2026.09.17 | ₩199,363 | ₩199,363 | ₩197,955 | ₩197,955 | -0.71% | 2.6천 |
|---|
| 2026.09.16 | ₩199,927 | ₩199,927 | ₩197,379 | ₩197,379 | -1.27% | 1.5천 |
|---|
| 2026.09.15 | ₩199,028 | ₩199,927 | ₩199,028 | ₩199,404 | +0.19% | 3.1천 |
|---|
| 2026.09.14 | ₩200,342 | ₩200,436 | ₩199,203 | ₩199,216 | -0.56% | 1.6천 |
|---|
| 2026.09.11 | ₩201,751 | ₩201,751 | ₩201,442 | ₩201,442 | -0.15% | 800 |
|---|
| 2026.09.10 | ₩200,034 | ₩200,316 | ₩198,854 | ₩198,988 | -0.52% | 3.1천 |
|---|
| 2026.09.09 | ₩201,925 | ₩201,925 | ₩199,645 | ₩199,793 | -1.06% | 2.1천 |
|---|
| 2026.09.08 | ₩204,553 | ₩204,553 | ₩201,871 | ₩201,871 | -1.31% | 2.3천 |
|---|
| 2026.09.04 | ₩202,797 | ₩204,138 | ₩202,797 | ₩203,896 | +0.54% | 2.2천 |
|---|
| 2026.09.03 | ₩203,695 | ₩203,695 | ₩201,804 | ₩203,092 | -0.30% | 2.7천 |
|---|
| 2026.09.02 | ₩200,061 | ₩203,092 | ₩200,061 | ₩202,408 | +1.17% | 4.2천 |
|---|
| 2026.09.01 | ₩200,356 | ₩200,356 | ₩198,867 | ₩199,431 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩201,697 | ₩201,697 | ₩199,444 | ₩200,021 | -0.83% | 3.3천 |
|---|
| 2026.08.28 | ₩200,946 | ₩201,509 | ₩200,302 | ₩200,450 | -0.25% | 3.9천 |
|---|
| 2026.08.27 | ₩199,967 | ₩200,651 | ₩199,551 | ₩200,450 | +0.24% | 1.4천 |
|---|
| 2026.08.26 | ₩198,478 | ₩200,637 | ₩198,478 | ₩200,490 | +1.01% | 3.4천 |
|---|
| 2026.08.25 | ₩198,773 | ₩198,948 | ₩198,331 | ₩198,948 | +0.09% | 2.9천 |
|---|
| 2026.08.24 | ₩201,952 | ₩202,086 | ₩199,444 | ₩199,444 | -1.24% | 3.1천 |
|---|
| 2026.08.21 | ₩200,865 | ₩201,925 | ₩200,785 | ₩201,925 | +0.53% | 4.1천 |
|---|
| 2026.08.20 | ₩200,289 | ₩200,289 | ₩199,363 | ₩199,363 | -0.46% | 2.7천 |
|---|
| 2026.08.19 | ₩203,749 | ₩203,749 | ₩200,758 | ₩201,013 | -1.34% | 4.5천 |
|---|
| 2026.08.18 | ₩204,406 | ₩204,406 | ₩202,220 | ₩202,220 | -1.07% | 5.4천 |
|---|
| 2026.08.17 | ₩205,103 | ₩205,224 | ₩204,057 | ₩204,567 | -0.26% | 2.2만 |
|---|
| 2026.08.14 | ₩204,902 | ₩205,586 | ₩204,392 | ₩204,674 | -0.11% | 5.9천 |
|---|
| 2026.08.13 | ₩202,810 | ₩204,165 | ₩202,810 | ₩204,165 | +0.67% | 6.3천 |
|---|
| 2026.08.12 | ₩202,461 | ₩202,823 | ₩201,576 | ₩202,823 | +0.18% | 3.2천 |
|---|
| 2026.08.11 | ₩201,254 | ₩203,735 | ₩201,254 | ₩202,676 | +0.71% | 8.2천 |
|---|
| 2026.08.10 | ₩201,214 | ₩201,952 | ₩201,214 | ₩201,536 | +0.16% | 8.8천 |
|---|
| 2026.08.07 | ₩201,576 | ₩201,952 | ₩200,933 | ₩201,120 | -0.23% | 5.7천 |
|---|
| 2026.08.06 | ₩202,877 | ₩202,877 | ₩200,879 | ₩200,879 | -0.98% | 3.4천 |
|---|
| 2026.08.05 | ₩204,755 | ₩204,755 | ₩202,005 | ₩202,274 | -1.21% | 1.7만 |
|---|
| 2026.08.04 | ₩201,831 | ₩204,111 | ₩201,684 | ₩204,057 | +1.10% | 1.4만 |
|---|
| 2026.08.03 | ₩199,980 | ₩202,890 | ₩199,980 | ₩200,705 | +0.36% | 4.9천 |
|---|
| 2026.07.31 | ₩202,716 | ₩202,716 | ₩199,484 | ₩200,275 | -1.20% | 5.6천 |
|---|
| 2026.07.30 | ₩201,549 | ₩202,300 | ₩200,047 | ₩202,300 | +0.37% | 9.8천 |
|---|
| 2026.07.29 | ₩201,187 | ₩201,549 | ₩201,040 | ₩201,134 | -0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩200,637 | ₩201,469 | ₩200,611 | ₩201,321 | +0.34% | 4.5천 |
|---|
| 2026.07.27 | ₩199,860 | ₩200,785 | ₩199,216 | ₩200,088 | +0.11% | 5.6천 |
|---|
| 2026.07.24 | ₩198,881 | ₩200,584 | ₩198,425 | ₩199,484 | +0.30% | 6.7천 |
|---|
| 2026.07.23 | ₩199,846 | ₩199,846 | ₩197,660 | ₩198,036 | -0.91% | 1.3만 |
|---|
| 2026.07.22 | ₩200,557 | ₩202,059 | ₩200,557 | ₩200,973 | +0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩198,197 | ₩199,793 | ₩198,197 | ₩199,793 | +0.81% | 5.9천 |
|---|
| 2026.07.20 | ₩199,524 | ₩199,524 | ₩197,553 | ₩197,553 | -0.99% | 2천 |
|---|
| 2026.07.17 | ₩199,578 | ₩199,578 | ₩198,653 | ₩198,948 | -0.32% | 3.2천 |
|---|
| 2026.07.16 | ₩196,775 | ₩199,645 | ₩196,775 | ₩199,337 | +1.30% | 1.8만 |
|---|
| 2026.07.15 | ₩197,607 | ₩197,607 | ₩196,145 | ₩196,708 | -0.45% | 6.4천 |
|---|
| 2026.07.14 | ₩196,185 | ₩196,185 | ₩194,281 | ₩195,461 | -0.37% | 5.8천 |
|---|
| 2026.07.13 | ₩194,361 | ₩195,756 | ₩194,361 | ₩194,629 | +0.14% | 2만 |
|---|
| 2026.07.10 | ₩193,369 | ₩194,415 | ₩193,369 | ₩194,187 | +0.42% | 7.3천 |
|---|
| 2026.07.09 | ₩192,296 | ₩193,181 | ₩192,296 | ₩192,685 | +0.20% | 2.4천 |
|---|
| 2026.07.08 | ₩191,156 | ₩191,156 | ₩189,413 | ₩190,861 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩193,101 | ₩193,101 | ₩191,196 | ₩191,666 | -0.74% | 2.8천 |
|---|
| 2026.07.06 | ₩191,210 | ₩192,470 | ₩191,089 | ₩192,081 | +0.46% | 5.9천 |
|---|
| 2026.07.02 | ₩192,551 | ₩192,551 | ₩189,949 | ₩191,009 | -0.80% | 2.1천 |
|---|
| 2026.07.01 | ₩191,102 | ₩192,739 | ₩191,102 | ₩191,424 | +0.17% | 3.3천 |
|---|
| 2026.06.30 | ₩192,189 | ₩192,189 | ₩191,424 | ₩191,679 | -0.27% | 2.7천 |
|---|
| 2026.06.29 | ₩192,511 | ₩192,511 | ₩191,317 | ₩192,269 | -0.13% | 2.2천 |
|---|
| 2026.06.26 | ₩192,269 | ₩193,141 | ₩191,853 | ₩192,672 | +0.21% | 3.1천 |
|---|
| 2026.06.25 | ₩191,411 | ₩193,771 | ₩191,411 | ₩192,873 | +0.76% | 8.9천 |
|---|
| 2026.06.24 | ₩190,258 | ₩191,491 | ₩190,258 | ₩191,317 | +0.56% | 1.9천 |
|---|
| 2026.06.23 | ₩188,917 | ₩191,693 | ₩188,917 | ₩190,486 | +0.83% | 8.9천 |
|---|
| 2026.06.22 | ₩191,625 | ₩191,961 | ₩190,968 | ₩190,968 | -0.34% | 4.4천 |
|---|
| 2026.06.18 | ₩192,537 | ₩192,537 | ₩190,915 | ₩191,398 | -0.59% | 3.4천 |
|---|
| 2026.06.17 | ₩194,857 | ₩195,153 | ₩190,754 | ₩190,754 | -2.11% | 2.6천 |
|---|
| 2026.06.16 | ₩195,676 | ₩197,043 | ₩194,603 | ₩194,603 | -0.55% | 3.8천 |
|---|
| 2026.06.15 | ₩198,089 | ₩198,089 | ₩195,313 | ₩195,313 | -1.40% | 2.6천 |
|---|
| 2026.06.12 | ₩195,461 | ₩197,352 | ₩195,461 | ₩196,829 | +0.70% | 1만 |
|---|
| 2026.06.11 | ₩192,390 | ₩194,764 | ₩191,827 | ₩194,764 | +1.23% | 4.4천 |
|---|
| 2026.06.10 | ₩191,934 | ₩193,583 | ₩191,129 | ₩191,223 | -0.37% | 3천 |
|---|
| 2026.06.09 | ₩192,028 | ₩194,536 | ₩190,043 | ₩192,336 | +0.16% | 6천 |
|---|
| 2026.06.08 | ₩191,250 | ₩192,068 | ₩190,727 | ₩191,076 | -0.09% | 4.3천 |
|---|
| 2026.06.05 | ₩190,915 | ₩191,411 | ₩189,386 | ₩189,922 | -0.52% | 5.1천 |
|---|
| 2026.06.04 | ₩191,934 | ₩192,739 | ₩191,921 | ₩191,961 | +0.01% | 3.7천 |
|---|
| 2026.06.03 | ₩192,591 | ₩193,557 | ₩192,376 | ₩192,712 | +0.06% | 3.9천 |
|---|
| 2026.06.02 | ₩189,936 | ₩193,771 | ₩189,936 | ₩193,409 | +1.83% | 4.1천 |
|---|
| 2026.06.01 | ₩188,286 | ₩190,392 | ₩188,286 | ₩190,137 | +0.98% | 3천 |
|---|
| 2026.05.29 | ₩189,520 | ₩189,520 | ₩188,729 | ₩188,729 | -0.42% | 4.9천 |
|---|
| 2026.05.28 | ₩188,608 | ₩189,775 | ₩188,058 | ₩189,694 | +0.58% | 5.2천 |
|---|
| 2026.05.27 | ₩187,978 | ₩189,587 | ₩187,978 | ₩188,541 | +0.30% | 7.3천 |
|---|
| 2026.05.26 | ₩186,999 | ₩187,911 | ₩186,999 | ₩187,710 | +0.38% | 4.5천 |
|---|
| 2026.05.22 | ₩184,303 | ₩186,167 | ₩184,303 | ₩185,953 | +0.90% | 3.6천 |
|---|
| 2026.05.21 | ₩182,412 | ₩184,156 | ₩182,412 | ₩184,115 | +0.93% | 2.3천 |
|---|
| 2026.05.20 | ₩180,803 | ₩183,820 | ₩180,803 | ₩183,807 | +1.66% | 4.4천 |
|---|
| 2026.05.19 | ₩181,849 | ₩181,849 | ₩180,159 | ₩180,267 | -0.87% | 5.1천 |
|---|
| 2026.05.18 | ₩182,493 | ₩183,633 | ₩182,372 | ₩182,573 | +0.04% | 7.4천 |
|---|
| 2026.05.15 | ₩183,606 | ₩183,606 | ₩181,876 | ₩181,876 | -0.94% | 4.3천 |
|---|
| 2026.05.14 | ₩185,054 | ₩185,752 | ₩184,665 | ₩184,692 | -0.20% | 5천 |
|---|
| 2026.05.13 | ₩184,263 | ₩184,263 | ₩183,163 | ₩183,914 | -0.19% | 4.8천 |
|---|
| 2026.05.12 | ₩182,949 | ₩184,853 | ₩182,600 | ₩184,303 | +0.74% | 3.5천 |
|---|
| 2026.05.11 | ₩186,704 | ₩186,704 | ₩185,162 | ₩185,162 | -0.83% | 4.5천 |
|---|
| 2026.05.08 | ₩186,959 | ₩187,334 | ₩186,476 | ₩186,476 | -0.26% | 2.4천 |
|---|
| 2026.05.07 | ₩188,796 | ₩188,796 | ₩186,047 | ₩186,047 | -1.46% | 3천 |
|---|
| 2026.05.06 | ₩188,595 | ₩189,802 | ₩188,595 | ₩189,426 | +0.44% | 2.9천 |
|---|
| 2026.05.05 | ₩186,610 | ₩188,809 | ₩186,610 | ₩188,447 | +0.98% | 2.7천 |
|---|
| 2026.05.04 | ₩187,656 | ₩187,750 | ₩185,430 | ₩185,738 | -1.02% | 7.2천 |
|---|
| 2026.05.01 | ₩188,367 | ₩188,756 | ₩187,549 | ₩188,139 | -0.12% | 5.2천 |
|---|
| 2026.04.30 | ₩186,757 | ₩189,091 | ₩186,757 | ₩188,796 | +1.09% | 8.3천 |
|---|
| 2026.04.29 | ₩186,449 | ₩186,516 | ₩184,719 | ₩185,886 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩184,786 | ₩185,725 | ₩184,759 | ₩185,322 | +0.29% | 1.3만 |
|---|
| 2026.04.27 | ₩185,524 | ₩185,886 | ₩185,403 | ₩185,738 | +0.12% | 3천 |
|---|
| 2026.04.24 | ₩184,987 | ₩185,711 | ₩184,504 | ₩185,027 | +0.02% | 3천 |
|---|
| 2026.04.23 | ₩185,068 | ₩185,711 | ₩184,330 | ₩185,269 | +0.11% | 1.2만 |
|---|
| 2026.04.22 | ₩186,959 | ₩186,959 | ₩183,499 | ₩183,914 | -1.63% | 1.2만 |
|---|
| 2026.04.21 | ₩186,610 | ₩186,610 | ₩185,068 | ₩185,349 | -0.68% | 6.9천 |
|---|
| 2026.04.20 | ₩183,297 | ₩185,859 | ₩183,297 | ₩185,376 | +1.13% | 5.4천 |
|---|
| 2026.04.17 | ₩183,646 | ₩184,370 | ₩183,485 | ₩183,673 | +0.01% | 3.4천 |
|---|
| 2026.04.16 | ₩180,414 | ₩181,930 | ₩180,414 | ₩181,567 | +0.64% | 4.8천 |
|---|
| 2026.04.15 | ₩181,554 | ₩181,554 | ₩179,985 | ₩180,092 | -0.81% | 7.7천 |
|---|
| 2026.04.14 | ₩182,855 | ₩182,855 | ₩181,232 | ₩181,259 | -0.87% | 1만 |
|---|
| 2026.04.13 | ₩179,824 | ₩182,198 | ₩179,449 | ₩182,198 | +1.32% | 4.2천 |
|---|
| 2026.04.10 | ₩180,602 | ₩180,602 | ₩179,770 | ₩179,878 | -0.40% | 3.6천 |
|---|
| 2026.04.09 | ₩179,274 | ₩181,004 | ₩179,247 | ₩180,562 | +0.72% | 9.6천 |
|---|
| 2026.04.08 | ₩179,449 | ₩180,951 | ₩178,979 | ₩179,784 | +0.19% | 4.6천 |
|---|
| 2026.04.07 | ₩176,552 | ₩177,343 | ₩176,552 | ₩177,035 | +0.27% | 5.7천 |
|---|
| 2026.04.06 | ₩174,956 | ₩176,766 | ₩174,956 | ₩176,646 | +0.97% | 3.9천 |
|---|
| 2026.04.02 | ₩173,870 | ₩175,238 | ₩173,870 | ₩175,063 | +0.69% | 3.5천 |
|---|
| 2026.04.01 | ₩174,688 | ₩175,868 | ₩174,688 | ₩175,251 | +0.32% | 5.4천 |
|---|
| 2026.03.31 | ₩172,770 | ₩174,554 | ₩172,609 | ₩174,299 | +0.88% | 4.8천 |
|---|
| 2026.03.30 | ₩173,280 | ₩173,280 | ₩170,182 | ₩170,893 | -1.38% | 4.3천 |
|---|
| 2026.03.27 | ₩173,534 | ₩173,534 | ₩171,308 | ₩171,509 | -1.17% | 6.1천 |
|---|
| 2026.03.26 | ₩172,113 | ₩174,876 | ₩172,113 | ₩173,923 | +1.05% | 5.4천 |
|---|
| 2026.03.25 | ₩173,736 | ₩173,736 | ₩172,475 | ₩173,239 | -0.29% | 3.1천 |
|---|
| 2026.03.24 | ₩168,693 | ₩172,971 | ₩168,693 | ₩172,126 | +2.04% | 3.3천 |
|---|
| 2026.03.23 | ₩169,364 | ₩171,778 | ₩169,364 | ₩170,168 | +0.48% | 9.6천 |
|---|
| 2026.03.20 | ₩169,256 | ₩169,256 | ₩166,440 | ₩167,513 | -1.03% | 9.9천 |
|---|
| 2026.03.19 | ₩168,237 | ₩170,504 | ₩168,237 | ₩169,672 | +0.85% | 6.2천 |
|---|
| 2026.03.18 | ₩170,906 | ₩171,456 | ₩169,900 | ₩169,900 | -0.59% | 3.9천 |
|---|
| 2026.03.17 | ₩171,603 | ₩173,481 | ₩171,442 | ₩171,509 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩170,933 | ₩171,509 | ₩169,927 | ₩169,927 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩170,718 | ₩170,718 | ₩169,122 | ₩169,122 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩170,316 | ₩171,013 | ₩169,753 | ₩169,753 | -0.33% | 9.8천 |
|---|
| 2026.03.11 | ₩171,241 | ₩172,073 | ₩170,557 | ₩171,751 | +0.30% | 1.6만 |
|---|
| 2026.03.10 | ₩173,856 | ₩174,299 | ₩171,590 | ₩171,590 | -1.30% | 1.5만 |
|---|
| 2026.03.09 | ₩172,891 | ₩173,870 | ₩169,847 | ₩173,213 | +0.19% | 7.2천 |
|---|
| 2026.03.06 | ₩176,123 | ₩176,123 | ₩173,092 | ₩174,487 | -0.93% | 4.6천 |
|---|
| 2026.03.05 | ₩178,858 | ₩180,361 | ₩177,906 | ₩178,456 | -0.22% | 1.2만 |
|---|
| 2026.03.04 | ₩179,998 | ₩180,521 | ₩179,542 | ₩179,905 | -0.05% | 9.8천 |
|---|
| 2026.03.03 | ₩177,745 | ₩179,529 | ₩174,674 | ₩179,046 | +0.73% | 5.9천 |
|---|
| 2026.03.02 | ₩179,837 | ₩181,822 | ₩179,167 | ₩181,500 | +0.92% | 3.9천 |
|---|
| 2026.02.27 | ₩182,023 | ₩182,023 | ₩180,481 | ₩181,353 | -0.37% | 3.7천 |
|---|
| 2026.02.26 | ₩182,453 | ₩183,727 | ₩182,372 | ₩183,257 | +0.44% | 8.3천 |
|---|
| 2026.02.25 | ₩183,539 | ₩183,539 | ₩180,280 | ₩182,251 | -0.70% | 4.4천 |
|---|
| 2026.02.24 | ₩181,863 | ₩183,888 | ₩181,863 | ₩182,855 | +0.55% | 1.1만 |
|---|
| 2026.02.23 | ₩183,579 | ₩183,579 | ₩181,044 | ₩181,943 | -0.89% | 1.4만 |
|---|
| 2026.02.20 | ₩184,840 | ₩187,643 | ₩184,115 | ₩186,596 | +0.95% | 6.4천 |
|---|
| 2026.02.19 | ₩186,047 | ₩186,047 | ₩184,571 | ₩185,416 | -0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩185,148 | ₩187,240 | ₩185,148 | ₩186,556 | +0.76% | 7.5천 |
|---|
| 2026.02.17 | ₩185,886 | ₩185,886 | ₩183,525 | ₩185,510 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩184,813 | ₩186,543 | ₩183,485 | ₩185,845 | +0.56% | 1.9만 |
|---|
| 2026.02.12 | ₩189,346 | ₩189,346 | ₩182,493 | ₩184,867 | -2.37% | 1.9만 |
|---|
| 2026.02.11 | ₩189,332 | ₩190,070 | ₩187,951 | ₩188,286 | -0.55% | 9.9천 |
|---|
| 2026.02.10 | ₩188,487 | ₩189,171 | ₩188,031 | ₩188,031 | -0.24% | 2.9만 |
|---|
| 2026.02.09 | ₩190,244 | ₩190,244 | ₩187,870 | ₩188,796 | -0.76% | 4천 |
|---|
| 2026.02.06 | ₩186,838 | ₩191,465 | ₩186,838 | ₩191,465 | +2.48% | 3.7천 |
|---|
| 2026.02.05 | ₩187,039 | ₩187,039 | ₩184,947 | ₩185,416 | -0.87% | 8.4천 |
|---|
| 2026.02.04 | ₩185,054 | ₩189,131 | ₩185,054 | ₩188,514 | +1.87% | 2.4만 |
|---|
| 2026.02.03 | ₩181,380 | ₩184,223 | ₩181,380 | ₩183,096 | +0.95% | 5.6천 |
|---|
| 2026.02.02 | ₩178,443 | ₩181,460 | ₩178,443 | ₩181,286 | +1.59% | 5.1천 |
|---|
| 2026.01.30 | ₩178,993 | ₩179,542 | ₩178,268 | ₩179,328 | +0.19% | 3.3천 |
|---|
| 2026.01.29 | ₩179,288 | ₩180,240 | ₩177,947 | ₩179,985 | +0.39% | 5.6천 |
|---|
| 2026.01.28 | ₩179,636 | ₩180,441 | ₩178,590 | ₩178,751 | -0.49% | 7.1천 |
|---|
| 2026.01.27 | ₩178,926 | ₩179,569 | ₩178,684 | ₩179,516 | +0.33% | 3.8천 |
|---|
| 2026.01.26 | ₩179,609 | ₩179,905 | ₩178,590 | ₩179,073 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩181,326 | ₩181,326 | ₩179,301 | ₩179,717 | -0.89% | 6.4천 |
|---|
| 2026.01.22 | ₩181,755 | ₩182,788 | ₩180,830 | ₩181,259 | -0.27% | 1.2만 |
|---|
| 2026.01.21 | ₩177,652 | ₩181,179 | ₩177,652 | ₩180,951 | +1.86% | 7.6천 |
|---|
| 2026.01.20 | ₩176,699 | ₩177,571 | ₩175,855 | ₩176,190 | -0.29% | 4.7천 |
|---|
| 2026.01.16 | ₩179,556 | ₩179,703 | ₩179,194 | ₩179,301 | -0.14% | 7.3천 |
|---|
| 2026.01.15 | ₩179,690 | ₩181,138 | ₩179,636 | ₩180,857 | +0.65% | 6.4천 |
|---|
| 2026.01.14 | ₩178,751 | ₩180,320 | ₩178,751 | ₩179,623 | +0.49% | 8.2천 |
|---|
| 2026.01.13 | ₩178,939 | ₩179,382 | ₩178,362 | ₩178,684 | -0.14% | 9.1천 |
|---|
| 2026.01.12 | ₩177,531 | ₩179,194 | ₩177,531 | ₩178,456 | +0.52% | 6.3천 |
|---|
| 2026.01.09 | ₩178,778 | ₩179,945 | ₩177,866 | ₩179,851 | +0.60% | 6.7천 |
|---|
| 2026.01.08 | ₩175,010 | ₩179,234 | ₩175,010 | ₩178,389 | +1.93% | 1.3만 |
|---|
| 2026.01.07 | ₩177,249 | ₩177,249 | ₩173,695 | ₩174,111 | -1.77% | 4.8천 |
|---|
| 2026.01.06 | ₩175,251 | ₩177,196 | ₩175,211 | ₩176,941 | +0.96% | 8.6천 |
|---|
| 2026.01.05 | ₩174,607 | ₩176,525 | ₩174,607 | ₩175,251 | +0.37% | 7.9천 |
|---|
| 2026.01.02 | ₩172,193 | ₩173,829 | ₩170,879 | ₩173,467 | +0.74% | 6.7천 |
|---|
| 2025.12.31 | ₩172,944 | ₩172,971 | ₩171,241 | ₩171,389 | -0.90% | 3.6천 |
|---|
| 2025.12.30 | ₩173,226 | ₩173,280 | ₩172,944 | ₩172,944 | -0.16% | 2.1천 |
|---|
| 2025.12.29 | ₩173,105 | ₩173,226 | ₩172,918 | ₩173,119 | +0.01% | 6.5천 |
|---|
| 2025.12.26 | ₩173,910 | ₩173,910 | ₩173,159 | ₩173,856 | -0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩173,172 | ₩173,990 | ₩173,172 | ₩173,883 | +0.41% | 4천 |
|---|
| 2025.12.23 | ₩174,192 | ₩174,192 | ₩173,119 | ₩173,172 | -0.59% | 3.6천 |
|---|
| 2025.12.22 | ₩174,580 | ₩174,983 | ₩174,259 | ₩174,326 | -0.15% | 5.4천 |
|---|
| 2025.12.19 | ₩174,862 | ₩175,345 | ₩174,205 | ₩175,211 | +0.20% | 5.2천 |
|---|
| 2025.12.18 | ₩175,868 | ₩175,868 | ₩174,057 | ₩174,084 | -1.01% | 3.1천 |
|---|
| 2025.12.17 | ₩174,353 | ₩174,527 | ₩173,883 | ₩174,527 | +0.10% | 3.5천 |
|---|
| 2025.12.16 | ₩176,015 | ₩176,485 | ₩173,736 | ₩174,339 | -0.95% | 9.3천 |
|---|
| 2025.12.15 | ₩178,040 | ₩178,040 | ₩175,720 | ₩176,458 | -0.89% | 9.2천 |
|---|
| 2025.12.12 | ₩179,797 | ₩179,797 | ₩176,632 | ₩176,981 | -1.57% | 3.2천 |
|---|
| 2025.12.11 | ₩178,134 | ₩179,314 | ₩178,134 | ₩178,979 | +0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩173,762 | ₩177,947 | ₩173,762 | ₩177,772 | +2.31% | 3천 |
|---|
| 2025.12.09 | ₩173,092 | ₩174,661 | ₩172,824 | ₩173,561 | +0.27% | 7.7천 |
|---|
| 2025.12.08 | ₩174,554 | ₩174,554 | ₩173,306 | ₩173,441 | -0.64% | 8.8천 |
|---|
| 2025.12.05 | ₩175,063 | ₩176,176 | ₩174,755 | ₩174,795 | -0.15% | 7.7천 |
|---|
| 2025.12.04 | ₩175,573 | ₩176,042 | ₩174,031 | ₩174,795 | -0.44% | 1.3만 |
|---|
| 2025.12.03 | ₩174,460 | ₩175,962 | ₩174,460 | ₩175,828 | +0.78% | 1.1만 |
|---|
| 2025.12.02 | ₩175,452 | ₩175,452 | ₩174,057 | ₩174,138 | -0.75% | 2.8천 |
|---|
| 2025.12.01 | ₩173,199 | ₩176,109 | ₩173,199 | ₩174,661 | +0.84% | 9.4천 |
|---|
| 2025.11.28 | ₩174,259 | ₩175,090 | ₩174,259 | ₩174,728 | +0.27% | 1.7천 |
|---|
| 2025.11.26 | ₩172,783 | ₩174,634 | ₩172,783 | ₩173,534 | +0.43% | 4.4만 |
|---|
| 2025.11.25 | ₩169,699 | ₩173,105 | ₩169,699 | ₩172,837 | +1.85% | 1.9만 |
|---|
| 2025.11.24 | ₩168,264 | ₩169,619 | ₩168,264 | ₩169,404 | +0.68% | 5천 |
|---|
| 2025.11.21 | ₩163,423 | ₩168,438 | ₩163,423 | ₩167,634 | +2.58% | 6.3천 |
|---|
| 2025.11.20 | ₩167,003 | ₩167,848 | ₩162,551 | ₩162,551 | -2.67% | 4.6천 |
|---|
| 2025.11.19 | ₩165,488 | ₩165,957 | ₩164,576 | ₩165,622 | +0.08% | 8.8천 |
|---|
| 2025.11.18 | ₩164,563 | ₩166,869 | ₩163,865 | ₩166,293 | +1.05% | 3.5만 |
|---|
| 2025.11.17 | ₩167,634 | ₩167,982 | ₩164,415 | ₩164,657 | -1.78% | 7.5천 |
|---|
| 2025.11.14 | ₩167,164 | ₩169,458 | ₩167,164 | ₩168,626 | +0.87% | 8.1천 |
|---|
| 2025.11.13 | ₩169,887 | ₩170,530 | ₩168,237 | ₩168,237 | -0.97% | 3.8천 |
|---|
| 2025.11.12 | ₩170,034 | ₩170,799 | ₩170,034 | ₩170,490 | +0.27% | 3.6천 |
|---|
| 2025.11.11 | ₩169,538 | ₩169,927 | ₩169,176 | ₩169,337 | -0.12% | 1.7천 |
|---|
| 2025.11.10 | ₩169,994 | ₩169,994 | ₩168,505 | ₩169,163 | -0.49% | 4.7천 |
|---|
| 2025.11.07 | ₩166,159 | ₩168,184 | ₩166,159 | ₩168,184 | +1.22% | 4.1천 |
|---|
| 2025.11.06 | ₩168,881 | ₩168,881 | ₩166,963 | ₩166,963 | -1.14% | 5.1천 |
|---|
| 2025.11.05 | ₩167,312 | ₩169,498 | ₩167,312 | ₩168,049 | +0.44% | 5.1천 |
|---|
| 2025.11.04 | ₩166,749 | ₩167,567 | ₩166,708 | ₩167,339 | +0.35% | 4.1천 |
|---|
| 2025.11.03 | ₩168,452 | ₩168,908 | ₩167,594 | ₩168,854 | +0.24% | 4.4천 |
|---|
| 2025.10.31 | ₩169,122 | ₩169,122 | ₩167,982 | ₩168,626 | -0.29% | 3.1천 |
|---|
| 2025.10.30 | ₩170,007 | ₩170,986 | ₩168,277 | ₩168,277 | -1.02% | 3.6천 |
|---|
| 2025.10.29 | ₩171,617 | ₩173,011 | ₩170,383 | ₩170,584 | -0.60% | 3.9천 |
|---|
| 2025.10.28 | ₩173,588 | ₩173,588 | ₩171,885 | ₩172,207 | -0.80% | 4.8천 |
|---|
| 2025.10.27 | ₩174,795 | ₩174,969 | ₩173,025 | ₩173,387 | -0.81% | 4.1천 |
|---|
| 2025.10.24 | ₩175,077 | ₩175,077 | ₩173,575 | ₩173,575 | -0.86% | 6.4천 |
|---|
| 2025.10.23 | ₩171,389 | ₩173,682 | ₩171,389 | ₩173,306 | +1.12% | 6천 |
|---|
| 2025.10.22 | ₩170,960 | ₩171,201 | ₩169,391 | ₩170,423 | -0.31% | 5.7천 |
|---|
| 2025.10.21 | ₩171,228 | ₩172,287 | ₩170,410 | ₩171,308 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩170,544 | ₩171,617 | ₩170,544 | ₩171,496 | +0.56% | 7.5천 |
|---|
| 2025.10.17 | ₩167,647 | ₩168,465 | ₩167,540 | ₩168,465 | +0.49% | 6.5천 |
|---|
| 2025.10.16 | ₩170,329 | ₩170,329 | ₩167,097 | ₩167,835 | -1.46% | 8.7천 |
|---|
| 2025.10.15 | ₩171,670 | ₩171,670 | ₩169,324 | ₩169,471 | -1.28% | 5.7천 |
|---|
| 2025.10.14 | ₩165,300 | ₩170,919 | ₩165,300 | ₩170,168 | +2.94% | 8.5천 |
|---|
| 2025.10.13 | ₩166,615 | ₩167,553 | ₩165,662 | ₩167,178 | +0.34% | 4.5천 |
|---|
| 2025.10.10 | ₩169,766 | ₩170,048 | ₩163,825 | ₩163,825 | -3.50% | 6.2천 |
|---|