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 | ₩195,161 | ₩195,161 | ₩193,753 | ₩193,753 | -0.72% | 5천 |
| 2026.10.08 | ₩192,373 | ₩194,919 | ₩192,373 | ₩194,785 | +1.25% | 3천 |
| 2026.10.07 | ₩194,115 | ₩194,115 | ₩191,985 | ₩192,815 | -0.67% | 2.7천 |
| 2026.10.06 | ₩195,187 | ₩196,313 | ₩195,187 | ₩195,804 | +0.32% | 9.1만 |
| 2026.10.05 | ₩193,485 | ₩196,929 | ₩193,485 | ₩195,469 | +1.02% | 2.3천 |
| 2026.10.02 | ₩193,847 | ₩195,094 | ₩193,847 | ₩194,504 | +0.34% | 4.8천 |
| 2026.10.01 | ₩189,921 | ₩192,695 | ₩189,921 | ₩192,454 | +1.33% | 3.3천 |
| 2026.09.30 | ₩191,033 | ₩191,154 | ₩189,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,519 |
| -0.79% |
| 4.6천 |
| 2026.09.29 | ₩191,971 | ₩191,971 | ₩190,417 | ₩190,913 | -0.55% | 2.8천 |
|---|
| 2026.09.28 | ₩193,539 | ₩193,539 | ₩191,891 | ₩192,119 | -0.73% | 4천 |
|---|
| 2026.09.25 | ₩192,561 | ₩194,088 | ₩192,561 | ₩194,088 | +0.79% | 5.1천 |
|---|
| 2026.09.24 | ₩193,981 | ₩193,981 | ₩192,708 | ₩192,708 | -0.66% | 3.4천 |
|---|
| 2026.09.23 | ₩194,343 | ₩195,576 | ₩193,941 | ₩193,941 | -0.21% | 3.1천 |
|---|
| 2026.09.22 | ₩195,134 | ₩195,348 | ₩194,665 | ₩194,973 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩197,358 | ₩197,358 | ₩194,598 | ₩194,598 | -1.40% | 2.3천 |
|---|
| 2026.09.18 | ₩197,586 | ₩197,586 | ₩195,965 | ₩196,661 | -0.47% | 4.9천 |
|---|
| 2026.09.17 | ₩199,207 | ₩199,207 | ₩197,800 | ₩197,800 | -0.71% | 2.6천 |
|---|
| 2026.09.16 | ₩199,770 | ₩199,770 | ₩197,224 | ₩197,224 | -1.27% | 1.5천 |
|---|
| 2026.09.15 | ₩198,872 | ₩199,770 | ₩198,872 | ₩199,248 | +0.19% | 3.1천 |
|---|
| 2026.09.14 | ₩200,186 | ₩200,279 | ₩199,047 | ₩199,060 | -0.56% | 1.6천 |
|---|
| 2026.09.11 | ₩201,593 | ₩201,593 | ₩201,284 | ₩201,284 | -0.15% | 800 |
|---|
| 2026.09.10 | ₩199,877 | ₩200,159 | ₩198,698 | ₩198,832 | -0.52% | 3.1천 |
|---|
| 2026.09.09 | ₩201,767 | ₩201,767 | ₩199,489 | ₩199,636 | -1.06% | 2.1천 |
|---|
| 2026.09.08 | ₩204,393 | ₩204,393 | ₩201,713 | ₩201,713 | -1.31% | 2.3천 |
|---|
| 2026.09.04 | ₩202,638 | ₩203,978 | ₩202,638 | ₩203,737 | +0.54% | 2.2천 |
|---|
| 2026.09.03 | ₩203,536 | ₩203,536 | ₩201,646 | ₩202,933 | -0.30% | 2.7천 |
|---|
| 2026.09.02 | ₩199,904 | ₩202,933 | ₩199,904 | ₩202,249 | +1.17% | 4.2천 |
|---|
| 2026.09.01 | ₩200,199 | ₩200,199 | ₩198,712 | ₩199,274 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩201,539 | ₩201,539 | ₩199,288 | ₩199,864 | -0.83% | 3.3천 |
|---|
| 2026.08.28 | ₩200,789 | ₩201,351 | ₩200,145 | ₩200,293 | -0.25% | 3.9천 |
|---|
| 2026.08.27 | ₩199,810 | ₩200,494 | ₩199,395 | ₩200,293 | +0.24% | 1.4천 |
|---|
| 2026.08.26 | ₩198,323 | ₩200,480 | ₩198,323 | ₩200,333 | +1.01% | 3.4천 |
|---|
| 2026.08.25 | ₩198,618 | ₩198,792 | ₩198,176 | ₩198,792 | +0.09% | 2.9천 |
|---|
| 2026.08.24 | ₩201,794 | ₩201,928 | ₩199,288 | ₩199,288 | -1.24% | 3.1천 |
|---|
| 2026.08.21 | ₩200,708 | ₩201,767 | ₩200,628 | ₩201,767 | +0.53% | 4.1천 |
|---|
| 2026.08.20 | ₩200,132 | ₩200,132 | ₩199,207 | ₩199,207 | -0.46% | 2.7천 |
|---|
| 2026.08.19 | ₩203,589 | ₩203,589 | ₩200,601 | ₩200,856 | -1.34% | 4.5천 |
|---|
| 2026.08.18 | ₩204,246 | ₩204,246 | ₩202,062 | ₩202,062 | -1.07% | 5.4천 |
|---|
| 2026.08.17 | ₩204,943 | ₩205,063 | ₩203,897 | ₩204,407 | -0.26% | 2.2만 |
|---|
| 2026.08.14 | ₩204,742 | ₩205,425 | ₩204,232 | ₩204,514 | -0.11% | 5.9천 |
|---|
| 2026.08.13 | ₩202,651 | ₩204,005 | ₩202,651 | ₩204,005 | +0.67% | 6.3천 |
|---|
| 2026.08.12 | ₩202,303 | ₩202,665 | ₩201,418 | ₩202,665 | +0.18% | 3.2천 |
|---|
| 2026.08.11 | ₩201,097 | ₩203,576 | ₩201,097 | ₩202,517 | +0.71% | 8.2천 |
|---|
| 2026.08.10 | ₩201,057 | ₩201,794 | ₩201,057 | ₩201,378 | +0.16% | 8.8천 |
|---|
| 2026.08.07 | ₩201,418 | ₩201,794 | ₩200,775 | ₩200,963 | -0.23% | 5.7천 |
|---|
| 2026.08.06 | ₩202,718 | ₩202,718 | ₩200,722 | ₩200,722 | -0.98% | 3.4천 |
|---|
| 2026.08.05 | ₩204,594 | ₩204,594 | ₩201,847 | ₩202,115 | -1.21% | 1.7만 |
|---|
| 2026.08.04 | ₩201,673 | ₩203,951 | ₩201,526 | ₩203,897 | +1.10% | 1.4만 |
|---|
| 2026.08.03 | ₩199,824 | ₩202,732 | ₩199,824 | ₩200,547 | +0.36% | 4.9천 |
|---|
| 2026.07.31 | ₩202,557 | ₩202,557 | ₩199,328 | ₩200,119 | -1.20% | 5.6천 |
|---|
| 2026.07.30 | ₩201,392 | ₩202,142 | ₩199,891 | ₩202,142 | +0.37% | 9.8천 |
|---|
| 2026.07.29 | ₩201,030 | ₩201,392 | ₩200,882 | ₩200,976 | -0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩200,480 | ₩201,311 | ₩200,454 | ₩201,164 | +0.34% | 4.5천 |
|---|
| 2026.07.27 | ₩199,703 | ₩200,628 | ₩199,060 | ₩199,931 | +0.11% | 5.6천 |
|---|
| 2026.07.24 | ₩198,725 | ₩200,427 | ₩198,269 | ₩199,328 | +0.30% | 6.7천 |
|---|
| 2026.07.23 | ₩199,690 | ₩199,690 | ₩197,506 | ₩197,881 | -0.91% | 1.3만 |
|---|
| 2026.07.22 | ₩200,400 | ₩201,901 | ₩200,400 | ₩200,815 | +0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩198,042 | ₩199,636 | ₩198,042 | ₩199,636 | +0.81% | 5.9천 |
|---|
| 2026.07.20 | ₩199,368 | ₩199,368 | ₩197,398 | ₩197,398 | -0.99% | 2천 |
|---|
| 2026.07.17 | ₩199,422 | ₩199,422 | ₩198,497 | ₩198,792 | -0.32% | 3.2천 |
|---|
| 2026.07.16 | ₩196,621 | ₩199,489 | ₩196,621 | ₩199,181 | +1.30% | 1.8만 |
|---|
| 2026.07.15 | ₩197,452 | ₩197,452 | ₩195,991 | ₩196,554 | -0.45% | 6.4천 |
|---|
| 2026.07.14 | ₩196,032 | ₩196,032 | ₩194,129 | ₩195,308 | -0.37% | 5.8천 |
|---|
| 2026.07.13 | ₩194,209 | ₩195,603 | ₩194,209 | ₩194,477 | +0.14% | 2만 |
|---|
| 2026.07.10 | ₩193,217 | ₩194,263 | ₩193,217 | ₩194,035 | +0.42% | 7.3천 |
|---|
| 2026.07.09 | ₩192,145 | ₩193,030 | ₩192,145 | ₩192,534 | +0.20% | 2.4천 |
|---|
| 2026.07.08 | ₩191,006 | ₩191,006 | ₩189,264 | ₩190,712 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩192,949 | ₩192,949 | ₩191,047 | ₩191,516 | -0.74% | 2.8천 |
|---|
| 2026.07.06 | ₩191,060 | ₩192,320 | ₩190,939 | ₩191,931 | +0.46% | 5.9천 |
|---|
| 2026.07.02 | ₩192,400 | ₩192,400 | ₩189,800 | ₩190,859 | -0.80% | 2.1천 |
|---|
| 2026.07.01 | ₩190,953 | ₩192,588 | ₩190,953 | ₩191,274 | +0.17% | 3.3천 |
|---|
| 2026.06.30 | ₩192,038 | ₩192,038 | ₩191,274 | ₩191,529 | -0.27% | 2.7천 |
|---|
| 2026.06.29 | ₩192,360 | ₩192,360 | ₩191,167 | ₩192,119 | -0.13% | 2.2천 |
|---|
| 2026.06.26 | ₩192,119 | ₩192,990 | ₩191,703 | ₩192,521 | +0.21% | 3.1천 |
|---|
| 2026.06.25 | ₩191,261 | ₩193,619 | ₩191,261 | ₩192,722 | +0.76% | 8.9천 |
|---|
| 2026.06.24 | ₩190,109 | ₩191,341 | ₩190,109 | ₩191,167 | +0.56% | 1.9천 |
|---|
| 2026.06.23 | ₩188,769 | ₩191,542 | ₩188,769 | ₩190,336 | +0.83% | 8.9천 |
|---|
| 2026.06.22 | ₩191,475 | ₩191,810 | ₩190,819 | ₩190,819 | -0.34% | 4.4천 |
|---|
| 2026.06.18 | ₩192,387 | ₩192,387 | ₩190,765 | ₩191,248 | -0.59% | 3.4천 |
|---|
| 2026.06.17 | ₩194,705 | ₩195,000 | ₩190,604 | ₩190,604 | -2.11% | 2.6천 |
|---|
| 2026.06.16 | ₩195,522 | ₩196,889 | ₩194,450 | ₩194,450 | -0.55% | 3.8천 |
|---|
| 2026.06.15 | ₩197,934 | ₩197,934 | ₩195,161 | ₩195,161 | -1.40% | 2.6천 |
|---|
| 2026.06.12 | ₩195,308 | ₩197,197 | ₩195,308 | ₩196,675 | +0.70% | 1만 |
|---|
| 2026.06.11 | ₩192,239 | ₩194,611 | ₩191,676 | ₩194,611 | +1.23% | 4.4천 |
|---|
| 2026.06.10 | ₩191,784 | ₩193,432 | ₩190,980 | ₩191,073 | -0.37% | 3천 |
|---|
| 2026.06.09 | ₩191,877 | ₩194,383 | ₩189,894 | ₩192,186 | +0.16% | 6천 |
|---|
| 2026.06.08 | ₩191,100 | ₩191,918 | ₩190,578 | ₩190,926 | -0.09% | 4.3천 |
|---|
| 2026.06.05 | ₩190,765 | ₩191,261 | ₩189,238 | ₩189,774 | -0.52% | 5.1천 |
|---|
| 2026.06.04 | ₩191,784 | ₩192,588 | ₩191,770 | ₩191,810 | +0.01% | 3.7천 |
|---|
| 2026.06.03 | ₩192,440 | ₩193,405 | ₩192,226 | ₩192,561 | +0.06% | 3.9천 |
|---|
| 2026.06.02 | ₩189,787 | ₩193,619 | ₩189,787 | ₩193,258 | +1.83% | 4.1천 |
|---|
| 2026.06.01 | ₩188,139 | ₩190,243 | ₩188,139 | ₩189,988 | +0.98% | 3천 |
|---|
| 2026.05.29 | ₩189,372 | ₩189,372 | ₩188,581 | ₩188,581 | -0.42% | 4.9천 |
|---|
| 2026.05.28 | ₩188,460 | ₩189,626 | ₩187,911 | ₩189,546 | +0.58% | 5.2천 |
|---|
| 2026.05.27 | ₩187,831 | ₩189,439 | ₩187,831 | ₩188,393 | +0.30% | 7.3천 |
|---|
| 2026.05.26 | ₩186,852 | ₩187,764 | ₩186,852 | ₩187,563 | +0.38% | 4.5천 |
|---|
| 2026.05.22 | ₩184,159 | ₩186,022 | ₩184,159 | ₩185,807 | +0.90% | 3.6천 |
|---|
| 2026.05.21 | ₩182,270 | ₩184,012 | ₩182,270 | ₩183,971 | +0.93% | 2.3천 |
|---|
| 2026.05.20 | ₩180,662 | ₩183,677 | ₩180,662 | ₩183,663 | +1.66% | 4.4천 |
|---|
| 2026.05.19 | ₩181,707 | ₩181,707 | ₩180,018 | ₩180,125 | -0.87% | 5.1천 |
|---|
| 2026.05.18 | ₩182,350 | ₩183,489 | ₩182,229 | ₩182,430 | +0.04% | 7.4천 |
|---|
| 2026.05.15 | ₩183,462 | ₩183,462 | ₩181,734 | ₩181,734 | -0.94% | 4.3천 |
|---|
| 2026.05.14 | ₩184,909 | ₩185,606 | ₩184,521 | ₩184,548 | -0.20% | 5천 |
|---|
| 2026.05.13 | ₩184,119 | ₩184,119 | ₩183,020 | ₩183,770 | -0.19% | 4.8천 |
|---|
| 2026.05.12 | ₩182,806 | ₩184,708 | ₩182,457 | ₩184,159 | +0.74% | 3.5천 |
|---|
| 2026.05.11 | ₩186,558 | ₩186,558 | ₩185,017 | ₩185,017 | -0.83% | 4.5천 |
|---|
| 2026.05.08 | ₩186,812 | ₩187,187 | ₩186,330 | ₩186,330 | -0.26% | 2.4천 |
|---|
| 2026.05.07 | ₩188,648 | ₩188,648 | ₩185,901 | ₩185,901 | -1.46% | 3천 |
|---|
| 2026.05.06 | ₩188,447 | ₩189,653 | ₩188,447 | ₩189,278 | +0.44% | 2.9천 |
|---|
| 2026.05.05 | ₩186,464 | ₩188,661 | ₩186,464 | ₩188,300 | +0.98% | 2.7천 |
|---|
| 2026.05.04 | ₩187,509 | ₩187,603 | ₩185,285 | ₩185,593 | -1.02% | 7.2천 |
|---|
| 2026.05.01 | ₩188,219 | ₩188,608 | ₩187,402 | ₩187,991 | -0.12% | 5.2천 |
|---|
| 2026.04.30 | ₩186,611 | ₩188,943 | ₩186,611 | ₩188,648 | +1.09% | 8.3천 |
|---|
| 2026.04.29 | ₩186,303 | ₩186,370 | ₩184,574 | ₩185,740 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩184,641 | ₩185,579 | ₩184,615 | ₩185,177 | +0.29% | 1.3만 |
|---|
| 2026.04.27 | ₩185,378 | ₩185,740 | ₩185,258 | ₩185,593 | +0.12% | 3천 |
|---|
| 2026.04.24 | ₩184,842 | ₩185,566 | ₩184,360 | ₩184,883 | +0.02% | 3천 |
|---|
| 2026.04.23 | ₩184,923 | ₩185,566 | ₩184,186 | ₩185,124 | +0.11% | 1.2만 |
|---|
| 2026.04.22 | ₩186,812 | ₩186,812 | ₩183,355 | ₩183,770 | -1.63% | 1.2만 |
|---|
| 2026.04.21 | ₩186,464 | ₩186,464 | ₩184,923 | ₩185,204 | -0.68% | 6.9천 |
|---|
| 2026.04.20 | ₩183,154 | ₩185,713 | ₩183,154 | ₩185,231 | +1.13% | 5.4천 |
|---|
| 2026.04.17 | ₩183,502 | ₩184,226 | ₩183,342 | ₩183,529 | +0.01% | 3.4천 |
|---|
| 2026.04.16 | ₩180,273 | ₩181,787 | ₩180,273 | ₩181,425 | +0.64% | 4.8천 |
|---|
| 2026.04.15 | ₩181,412 | ₩181,412 | ₩179,844 | ₩179,951 | -0.81% | 7.7천 |
|---|
| 2026.04.14 | ₩182,712 | ₩182,712 | ₩181,090 | ₩181,117 | -0.87% | 1만 |
|---|
| 2026.04.13 | ₩179,683 | ₩182,055 | ₩179,308 | ₩182,055 | +1.32% | 4.2천 |
|---|
| 2026.04.10 | ₩180,460 | ₩180,460 | ₩179,630 | ₩179,737 | -0.40% | 3.6천 |
|---|
| 2026.04.09 | ₩179,134 | ₩180,863 | ₩179,107 | ₩180,420 | +0.72% | 9.6천 |
|---|
| 2026.04.08 | ₩179,308 | ₩180,809 | ₩178,839 | ₩179,643 | +0.19% | 4.6천 |
|---|
| 2026.04.07 | ₩176,414 | ₩177,204 | ₩176,414 | ₩176,896 | +0.27% | 5.7천 |
|---|
| 2026.04.06 | ₩174,819 | ₩176,628 | ₩174,819 | ₩176,507 | +0.97% | 3.9천 |
|---|
| 2026.04.02 | ₩173,734 | ₩175,100 | ₩173,734 | ₩174,926 | +0.69% | 3.5천 |
|---|
| 2026.04.01 | ₩174,551 | ₩175,730 | ₩174,551 | ₩175,114 | +0.32% | 5.4천 |
|---|
| 2026.03.31 | ₩172,635 | ₩174,417 | ₩172,474 | ₩174,162 | +0.88% | 4.8천 |
|---|
| 2026.03.30 | ₩173,144 | ₩173,144 | ₩170,049 | ₩170,759 | -1.38% | 4.3천 |
|---|
| 2026.03.27 | ₩173,399 | ₩173,399 | ₩171,174 | ₩171,375 | -1.17% | 6.1천 |
|---|
| 2026.03.26 | ₩171,978 | ₩174,739 | ₩171,978 | ₩173,787 | +1.05% | 5.4천 |
|---|
| 2026.03.25 | ₩173,600 | ₩173,600 | ₩172,340 | ₩173,104 | -0.29% | 3.1천 |
|---|
| 2026.03.24 | ₩168,561 | ₩172,836 | ₩168,561 | ₩171,992 | +2.04% | 3.3천 |
|---|
| 2026.03.23 | ₩169,231 | ₩171,643 | ₩169,231 | ₩170,035 | +0.48% | 9.6천 |
|---|
| 2026.03.20 | ₩169,124 | ₩169,124 | ₩166,310 | ₩167,382 | -1.03% | 9.9천 |
|---|
| 2026.03.19 | ₩168,106 | ₩170,370 | ₩168,106 | ₩169,539 | +0.85% | 6.2천 |
|---|
| 2026.03.18 | ₩170,772 | ₩171,322 | ₩169,767 | ₩169,767 | -0.59% | 3.9천 |
|---|
| 2026.03.17 | ₩171,469 | ₩173,345 | ₩171,308 | ₩171,375 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩170,799 | ₩171,375 | ₩169,794 | ₩169,794 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩170,585 | ₩170,585 | ₩168,990 | ₩168,990 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩170,183 | ₩170,879 | ₩169,620 | ₩169,620 | -0.33% | 9.8천 |
|---|
| 2026.03.11 | ₩171,107 | ₩171,938 | ₩170,424 | ₩171,616 | +0.30% | 1.6만 |
|---|
| 2026.03.10 | ₩173,720 | ₩174,162 | ₩171,456 | ₩171,456 | -1.30% | 1.5만 |
|---|
| 2026.03.09 | ₩172,755 | ₩173,734 | ₩169,714 | ₩173,077 | +0.19% | 7.2천 |
|---|
| 2026.03.06 | ₩175,985 | ₩175,985 | ₩172,956 | ₩174,350 | -0.93% | 4.6천 |
|---|
| 2026.03.05 | ₩178,718 | ₩180,219 | ₩177,767 | ₩178,316 | -0.22% | 1.2만 |
|---|
| 2026.03.04 | ₩179,857 | ₩180,380 | ₩179,402 | ₩179,764 | -0.05% | 9.8천 |
|---|
| 2026.03.03 | ₩177,606 | ₩179,388 | ₩174,538 | ₩178,906 | +0.73% | 5.9천 |
|---|
| 2026.03.02 | ₩179,697 | ₩181,680 | ₩179,027 | ₩181,358 | +0.92% | 3.9천 |
|---|
| 2026.02.27 | ₩181,881 | ₩181,881 | ₩180,340 | ₩181,211 | -0.37% | 3.7천 |
|---|
| 2026.02.26 | ₩182,310 | ₩183,583 | ₩182,229 | ₩183,114 | +0.44% | 8.3천 |
|---|
| 2026.02.25 | ₩183,395 | ₩183,395 | ₩180,139 | ₩182,109 | -0.70% | 4.4천 |
|---|
| 2026.02.24 | ₩181,720 | ₩183,744 | ₩181,720 | ₩182,712 | +0.55% | 1.1만 |
|---|
| 2026.02.23 | ₩183,435 | ₩183,435 | ₩180,903 | ₩181,801 | -0.89% | 1.4만 |
|---|
| 2026.02.20 | ₩184,695 | ₩187,496 | ₩183,971 | ₩186,450 | +0.95% | 6.4천 |
|---|
| 2026.02.19 | ₩185,901 | ₩185,901 | ₩184,427 | ₩185,271 | -0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩185,003 | ₩187,094 | ₩185,003 | ₩186,410 | +0.76% | 7.5천 |
|---|
| 2026.02.17 | ₩185,740 | ₩185,740 | ₩183,382 | ₩185,365 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩184,668 | ₩186,397 | ₩183,342 | ₩185,700 | +0.56% | 1.9만 |
|---|
| 2026.02.12 | ₩189,197 | ₩189,197 | ₩182,350 | ₩184,722 | -2.37% | 1.9만 |
|---|
| 2026.02.11 | ₩189,184 | ₩189,921 | ₩187,804 | ₩188,139 | -0.55% | 9.9천 |
|---|
| 2026.02.10 | ₩188,340 | ₩189,023 | ₩187,884 | ₩187,884 | -0.24% | 2.9만 |
|---|
| 2026.02.09 | ₩190,095 | ₩190,095 | ₩187,723 | ₩188,648 | -0.76% | 4천 |
|---|
| 2026.02.06 | ₩186,692 | ₩191,315 | ₩186,692 | ₩191,315 | +2.48% | 3.7천 |
|---|
| 2026.02.05 | ₩186,893 | ₩186,893 | ₩184,802 | ₩185,271 | -0.87% | 8.4천 |
|---|
| 2026.02.04 | ₩184,909 | ₩188,983 | ₩184,909 | ₩188,367 | +1.87% | 2.4만 |
|---|
| 2026.02.03 | ₩181,238 | ₩184,079 | ₩181,238 | ₩182,953 | +0.95% | 5.6천 |
|---|
| 2026.02.02 | ₩178,303 | ₩181,318 | ₩178,303 | ₩181,144 | +1.59% | 5.1천 |
|---|
| 2026.01.30 | ₩178,852 | ₩179,402 | ₩178,129 | ₩179,187 | +0.19% | 3.3천 |
|---|
| 2026.01.29 | ₩179,147 | ₩180,099 | ₩177,807 | ₩179,844 | +0.39% | 5.6천 |
|---|
| 2026.01.28 | ₩179,496 | ₩180,300 | ₩178,450 | ₩178,611 | -0.49% | 7.1천 |
|---|
| 2026.01.27 | ₩178,785 | ₩179,429 | ₩178,544 | ₩179,375 | +0.33% | 3.8천 |
|---|
| 2026.01.26 | ₩179,469 | ₩179,764 | ₩178,450 | ₩178,933 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩181,184 | ₩181,184 | ₩179,161 | ₩179,576 | -0.89% | 6.4천 |
|---|
| 2026.01.22 | ₩181,613 | ₩182,645 | ₩180,688 | ₩181,117 | -0.27% | 1.2만 |
|---|
| 2026.01.21 | ₩177,512 | ₩181,037 | ₩177,512 | ₩180,809 | +1.86% | 7.6천 |
|---|
| 2026.01.20 | ₩176,561 | ₩177,432 | ₩175,717 | ₩176,052 | -0.29% | 4.7천 |
|---|
| 2026.01.16 | ₩179,415 | ₩179,563 | ₩179,053 | ₩179,161 | -0.14% | 7.3천 |
|---|
| 2026.01.15 | ₩179,549 | ₩180,997 | ₩179,496 | ₩180,715 | +0.65% | 6.4천 |
|---|
| 2026.01.14 | ₩178,611 | ₩180,179 | ₩178,611 | ₩179,482 | +0.49% | 8.2천 |
|---|
| 2026.01.13 | ₩178,799 | ₩179,241 | ₩178,223 | ₩178,544 | -0.14% | 9.1천 |
|---|
| 2026.01.12 | ₩177,392 | ₩179,053 | ₩177,392 | ₩178,316 | +0.52% | 6.3천 |
|---|
| 2026.01.09 | ₩178,638 | ₩179,804 | ₩177,727 | ₩179,710 | +0.60% | 6.7천 |
|---|
| 2026.01.08 | ₩174,873 | ₩179,094 | ₩174,873 | ₩178,249 | +1.93% | 1.3만 |
|---|
| 2026.01.07 | ₩177,110 | ₩177,110 | ₩173,559 | ₩173,975 | -1.77% | 4.8천 |
|---|
| 2026.01.06 | ₩175,114 | ₩177,057 | ₩175,074 | ₩176,802 | +0.96% | 8.6천 |
|---|
| 2026.01.05 | ₩174,471 | ₩176,387 | ₩174,471 | ₩175,114 | +0.37% | 7.9천 |
|---|
| 2026.01.02 | ₩172,059 | ₩173,693 | ₩170,745 | ₩173,332 | +0.74% | 6.7천 |
|---|
| 2025.12.31 | ₩172,809 | ₩172,836 | ₩171,107 | ₩171,255 | -0.90% | 3.6천 |
|---|
| 2025.12.30 | ₩173,090 | ₩173,144 | ₩172,809 | ₩172,809 | -0.16% | 2.1천 |
|---|
| 2025.12.29 | ₩172,970 | ₩173,090 | ₩172,782 | ₩172,983 | +0.01% | 6.5천 |
|---|
| 2025.12.26 | ₩173,774 | ₩173,774 | ₩173,023 | ₩173,720 | -0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩173,037 | ₩173,854 | ₩173,037 | ₩173,747 | +0.41% | 4천 |
|---|
| 2025.12.23 | ₩174,055 | ₩174,055 | ₩172,983 | ₩173,037 | -0.59% | 3.6천 |
|---|
| 2025.12.22 | ₩174,444 | ₩174,846 | ₩174,122 | ₩174,189 | -0.15% | 5.4천 |
|---|
| 2025.12.19 | ₩174,725 | ₩175,208 | ₩174,069 | ₩175,074 | +0.20% | 5.2천 |
|---|
| 2025.12.18 | ₩175,730 | ₩175,730 | ₩173,921 | ₩173,948 | -1.01% | 3.1천 |
|---|
| 2025.12.17 | ₩174,216 | ₩174,390 | ₩173,747 | ₩174,390 | +0.10% | 3.5천 |
|---|
| 2025.12.16 | ₩175,878 | ₩176,347 | ₩173,600 | ₩174,203 | -0.95% | 9.3천 |
|---|
| 2025.12.15 | ₩177,901 | ₩177,901 | ₩175,583 | ₩176,320 | -0.89% | 9.2천 |
|---|
| 2025.12.12 | ₩179,656 | ₩179,656 | ₩176,494 | ₩176,842 | -1.57% | 3.2천 |
|---|
| 2025.12.11 | ₩177,995 | ₩179,174 | ₩177,995 | ₩178,839 | +0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩173,626 | ₩177,807 | ₩173,626 | ₩177,633 | +2.31% | 3천 |
|---|
| 2025.12.09 | ₩172,956 | ₩174,524 | ₩172,688 | ₩173,425 | +0.27% | 7.7천 |
|---|
| 2025.12.08 | ₩174,417 | ₩174,417 | ₩173,171 | ₩173,305 | -0.64% | 8.8천 |
|---|
| 2025.12.05 | ₩174,926 | ₩176,038 | ₩174,618 | ₩174,658 | -0.15% | 7.7천 |
|---|
| 2025.12.04 | ₩175,435 | ₩175,904 | ₩173,894 | ₩174,658 | -0.44% | 1.3만 |
|---|
| 2025.12.03 | ₩174,323 | ₩175,824 | ₩174,323 | ₩175,690 | +0.78% | 1.1만 |
|---|
| 2025.12.02 | ₩175,315 | ₩175,315 | ₩173,921 | ₩174,002 | -0.75% | 2.8천 |
|---|
| 2025.12.01 | ₩173,064 | ₩175,971 | ₩173,064 | ₩174,524 | +0.84% | 9.4천 |
|---|
| 2025.11.28 | ₩174,122 | ₩174,953 | ₩174,122 | ₩174,591 | +0.27% | 1.7천 |
|---|
| 2025.11.26 | ₩172,648 | ₩174,497 | ₩172,648 | ₩173,399 | +0.43% | 4.4만 |
|---|
| 2025.11.25 | ₩169,566 | ₩172,970 | ₩169,566 | ₩172,702 | +1.85% | 1.9만 |
|---|
| 2025.11.24 | ₩168,132 | ₩169,486 | ₩168,132 | ₩169,271 | +0.68% | 5천 |
|---|
| 2025.11.21 | ₩163,295 | ₩168,307 | ₩163,295 | ₩167,503 | +2.58% | 6.3천 |
|---|
| 2025.11.20 | ₩166,873 | ₩167,717 | ₩162,424 | ₩162,424 | -2.67% | 4.6천 |
|---|
| 2025.11.19 | ₩165,358 | ₩165,827 | ₩164,447 | ₩165,492 | +0.08% | 8.8천 |
|---|
| 2025.11.18 | ₩164,434 | ₩166,739 | ₩163,737 | ₩166,162 | +1.05% | 3.5만 |
|---|
| 2025.11.17 | ₩167,503 | ₩167,851 | ₩164,286 | ₩164,528 | -1.78% | 7.5천 |
|---|
| 2025.11.14 | ₩167,033 | ₩169,325 | ₩167,033 | ₩168,494 | +0.87% | 8.1천 |
|---|
| 2025.11.13 | ₩169,754 | ₩170,397 | ₩168,106 | ₩168,106 | -0.97% | 3.8천 |
|---|
| 2025.11.12 | ₩169,901 | ₩170,665 | ₩169,901 | ₩170,357 | +0.27% | 3.6천 |
|---|
| 2025.11.11 | ₩169,405 | ₩169,794 | ₩169,044 | ₩169,204 | -0.12% | 1.7천 |
|---|
| 2025.11.10 | ₩169,861 | ₩169,861 | ₩168,374 | ₩169,030 | -0.49% | 4.7천 |
|---|
| 2025.11.07 | ₩166,028 | ₩168,052 | ₩166,028 | ₩168,052 | +1.22% | 4.1천 |
|---|
| 2025.11.06 | ₩168,749 | ₩168,749 | ₩166,832 | ₩166,832 | -1.14% | 5.1천 |
|---|
| 2025.11.05 | ₩167,181 | ₩169,365 | ₩167,181 | ₩167,918 | +0.44% | 5.1천 |
|---|
| 2025.11.04 | ₩166,618 | ₩167,435 | ₩166,578 | ₩167,208 | +0.35% | 4.1천 |
|---|
| 2025.11.03 | ₩168,320 | ₩168,776 | ₩167,462 | ₩168,722 | +0.24% | 4.4천 |
|---|
| 2025.10.31 | ₩168,990 | ₩168,990 | ₩167,851 | ₩168,494 | -0.29% | 3.1천 |
|---|
| 2025.10.30 | ₩169,874 | ₩170,853 | ₩168,146 | ₩168,146 | -1.02% | 3.6천 |
|---|
| 2025.10.29 | ₩171,482 | ₩172,876 | ₩170,250 | ₩170,451 | -0.60% | 3.9천 |
|---|
| 2025.10.28 | ₩173,452 | ₩173,452 | ₩171,750 | ₩172,072 | -0.80% | 4.8천 |
|---|
| 2025.10.27 | ₩174,658 | ₩174,832 | ₩172,889 | ₩173,251 | -0.81% | 4.1천 |
|---|
| 2025.10.24 | ₩174,940 | ₩174,940 | ₩173,439 | ₩173,439 | -0.86% | 6.4천 |
|---|
| 2025.10.23 | ₩171,255 | ₩173,546 | ₩171,255 | ₩173,171 | +1.12% | 6천 |
|---|
| 2025.10.22 | ₩170,826 | ₩171,067 | ₩169,258 | ₩170,290 | -0.31% | 5.7천 |
|---|
| 2025.10.21 | ₩171,094 | ₩172,152 | ₩170,276 | ₩171,174 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩170,410 | ₩171,482 | ₩170,410 | ₩171,362 | +0.56% | 7.5천 |
|---|
| 2025.10.17 | ₩167,516 | ₩168,333 | ₩167,409 | ₩168,333 | +0.49% | 6.5천 |
|---|
| 2025.10.16 | ₩170,196 | ₩170,196 | ₩166,966 | ₩167,704 | -1.46% | 8.7천 |
|---|
| 2025.10.15 | ₩171,536 | ₩171,536 | ₩169,191 | ₩169,338 | -1.28% | 5.7천 |
|---|
| 2025.10.14 | ₩165,171 | ₩170,786 | ₩165,171 | ₩170,035 | +2.94% | 8.5천 |
|---|
| 2025.10.13 | ₩166,484 | ₩167,422 | ₩165,533 | ₩167,047 | +0.34% | 4.5천 |
|---|
| 2025.10.10 | ₩169,633 | ₩169,915 | ₩163,697 | ₩163,697 | -3.50% | 6.2천 |
|---|