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 | ₩195,289 | ₩195,289 | ₩193,881 | ₩193,881 | -0.72% | 5천 |
| 2026.10.08 | ₩192,500 | ₩195,047 | ₩192,500 | ₩194,913 | +1.25% | 3천 |
| 2026.10.07 | ₩194,243 | ₩194,243 | ₩192,111 | ₩192,942 | -0.67% | 2.7천 |
| 2026.10.06 | ₩195,315 | ₩196,442 | ₩195,315 | ₩195,932 | +0.32% | 9.1만 |
| 2026.10.05 | ₩193,613 | ₩197,059 | ₩193,613 | ₩195,597 | +1.02% | 2.3천 |
| 2026.10.02 | ₩193,975 | ₩195,222 | ₩193,975 | ₩194,632 | +0.34% | 4.8천 |
| 2026.10.01 | ₩190,046 | ₩192,821 | ₩190,046 | ₩192,580 | +1.33% | 3.3천 |
| 2026.09.30 | ₩191,159 | ₩191,279 | ₩189,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,643 |
| -0.79% |
| 4.6천 |
| 2026.09.29 | ₩192,097 | ₩192,097 | ₩190,542 | ₩191,038 | -0.55% | 2.8천 |
|---|
| 2026.09.28 | ₩193,666 | ₩193,666 | ₩192,017 | ₩192,245 | -0.73% | 4천 |
|---|
| 2026.09.25 | ₩192,687 | ₩194,216 | ₩192,687 | ₩194,216 | +0.79% | 5.1천 |
|---|
| 2026.09.24 | ₩194,109 | ₩194,109 | ₩192,835 | ₩192,835 | -0.66% | 3.4천 |
|---|
| 2026.09.23 | ₩194,471 | ₩195,704 | ₩194,068 | ₩194,068 | -0.21% | 3.1천 |
|---|
| 2026.09.22 | ₩195,262 | ₩195,476 | ₩194,793 | ₩195,101 | -0.08% | 3.7천 |
|---|
| 2026.09.21 | ₩197,488 | ₩197,488 | ₩194,725 | ₩194,725 | -1.40% | 2.3천 |
|---|
| 2026.09.18 | ₩197,716 | ₩197,716 | ₩196,093 | ₩196,790 | -0.47% | 4.9천 |
|---|
| 2026.09.17 | ₩199,338 | ₩199,338 | ₩197,930 | ₩197,930 | -0.71% | 2.6천 |
|---|
| 2026.09.16 | ₩199,901 | ₩199,901 | ₩197,354 | ₩197,354 | -1.27% | 1.5천 |
|---|
| 2026.09.15 | ₩199,003 | ₩199,901 | ₩199,003 | ₩199,378 | +0.19% | 3.1천 |
|---|
| 2026.09.14 | ₩200,317 | ₩200,411 | ₩199,177 | ₩199,191 | -0.56% | 1.6천 |
|---|
| 2026.09.11 | ₩201,725 | ₩201,725 | ₩201,417 | ₩201,417 | -0.15% | 800 |
|---|
| 2026.09.10 | ₩200,009 | ₩200,290 | ₩198,829 | ₩198,963 | -0.52% | 3.1천 |
|---|
| 2026.09.09 | ₩201,899 | ₩201,899 | ₩199,620 | ₩199,767 | -1.06% | 2.1천 |
|---|
| 2026.09.08 | ₩204,527 | ₩204,527 | ₩201,846 | ₩201,846 | -1.31% | 2.3천 |
|---|
| 2026.09.04 | ₩202,771 | ₩204,112 | ₩202,771 | ₩203,870 | +0.54% | 2.2천 |
|---|
| 2026.09.03 | ₩203,669 | ₩203,669 | ₩201,779 | ₩203,066 | -0.30% | 2.7천 |
|---|
| 2026.09.02 | ₩200,035 | ₩203,066 | ₩200,035 | ₩202,382 | +1.17% | 4.2천 |
|---|
| 2026.09.01 | ₩200,330 | ₩200,330 | ₩198,842 | ₩199,405 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩201,671 | ₩201,671 | ₩199,419 | ₩199,995 | -0.83% | 3.3천 |
|---|
| 2026.08.28 | ₩200,920 | ₩201,484 | ₩200,277 | ₩200,424 | -0.25% | 3.9천 |
|---|
| 2026.08.27 | ₩199,942 | ₩200,625 | ₩199,526 | ₩200,424 | +0.24% | 1.4천 |
|---|
| 2026.08.26 | ₩198,453 | ₩200,612 | ₩198,453 | ₩200,465 | +1.01% | 3.4천 |
|---|
| 2026.08.25 | ₩198,748 | ₩198,923 | ₩198,306 | ₩198,923 | +0.09% | 2.9천 |
|---|
| 2026.08.24 | ₩201,926 | ₩202,060 | ₩199,419 | ₩199,419 | -1.24% | 3.1천 |
|---|
| 2026.08.21 | ₩200,840 | ₩201,899 | ₩200,760 | ₩201,899 | +0.53% | 4.1천 |
|---|
| 2026.08.20 | ₩200,263 | ₩200,263 | ₩199,338 | ₩199,338 | -0.46% | 2.7천 |
|---|
| 2026.08.19 | ₩203,723 | ₩203,723 | ₩200,733 | ₩200,988 | -1.34% | 4.5천 |
|---|
| 2026.08.18 | ₩204,380 | ₩204,380 | ₩202,194 | ₩202,194 | -1.07% | 5.4천 |
|---|
| 2026.08.17 | ₩205,077 | ₩205,198 | ₩204,031 | ₩204,541 | -0.26% | 2.2만 |
|---|
| 2026.08.14 | ₩204,876 | ₩205,560 | ₩204,367 | ₩204,648 | -0.11% | 5.9천 |
|---|
| 2026.08.13 | ₩202,784 | ₩204,139 | ₩202,784 | ₩204,139 | +0.67% | 6.3천 |
|---|
| 2026.08.12 | ₩202,436 | ₩202,798 | ₩201,551 | ₩202,798 | +0.18% | 3.2천 |
|---|
| 2026.08.11 | ₩201,229 | ₩203,710 | ₩201,229 | ₩202,650 | +0.71% | 8.2천 |
|---|
| 2026.08.10 | ₩201,189 | ₩201,926 | ₩201,189 | ₩201,510 | +0.16% | 8.8천 |
|---|
| 2026.08.07 | ₩201,551 | ₩201,926 | ₩200,907 | ₩201,095 | -0.23% | 5.7천 |
|---|
| 2026.08.06 | ₩202,851 | ₩202,851 | ₩200,853 | ₩200,853 | -0.98% | 3.4천 |
|---|
| 2026.08.05 | ₩204,729 | ₩204,729 | ₩201,980 | ₩202,248 | -1.21% | 1.7만 |
|---|
| 2026.08.04 | ₩201,805 | ₩204,085 | ₩201,658 | ₩204,031 | +1.10% | 1.4만 |
|---|
| 2026.08.03 | ₩199,955 | ₩202,865 | ₩199,955 | ₩200,679 | +0.36% | 4.9천 |
|---|
| 2026.07.31 | ₩202,690 | ₩202,690 | ₩199,459 | ₩200,250 | -1.20% | 5.6천 |
|---|
| 2026.07.30 | ₩201,524 | ₩202,275 | ₩200,022 | ₩202,275 | +0.37% | 9.8천 |
|---|
| 2026.07.29 | ₩201,162 | ₩201,524 | ₩201,014 | ₩201,108 | -0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩200,612 | ₩201,443 | ₩200,585 | ₩201,296 | +0.34% | 4.5천 |
|---|
| 2026.07.27 | ₩199,834 | ₩200,760 | ₩199,191 | ₩200,062 | +0.11% | 5.6천 |
|---|
| 2026.07.24 | ₩198,855 | ₩200,558 | ₩198,400 | ₩199,459 | +0.30% | 6.7천 |
|---|
| 2026.07.23 | ₩199,821 | ₩199,821 | ₩197,635 | ₩198,011 | -0.91% | 1.3만 |
|---|
| 2026.07.22 | ₩200,532 | ₩202,033 | ₩200,532 | ₩200,947 | +0.21% | 3.1천 |
|---|
| 2026.07.21 | ₩198,172 | ₩199,767 | ₩198,172 | ₩199,767 | +0.81% | 5.9천 |
|---|
| 2026.07.20 | ₩199,499 | ₩199,499 | ₩197,528 | ₩197,528 | -0.99% | 2천 |
|---|
| 2026.07.17 | ₩199,553 | ₩199,553 | ₩198,628 | ₩198,923 | -0.32% | 3.2천 |
|---|
| 2026.07.16 | ₩196,750 | ₩199,620 | ₩196,750 | ₩199,311 | +1.30% | 1.8만 |
|---|
| 2026.07.15 | ₩197,582 | ₩197,582 | ₩196,120 | ₩196,683 | -0.45% | 6.4천 |
|---|
| 2026.07.14 | ₩196,160 | ₩196,160 | ₩194,256 | ₩195,436 | -0.37% | 5.8천 |
|---|
| 2026.07.13 | ₩194,337 | ₩195,731 | ₩194,337 | ₩194,605 | +0.14% | 2만 |
|---|
| 2026.07.10 | ₩193,344 | ₩194,390 | ₩193,344 | ₩194,162 | +0.42% | 7.3천 |
|---|
| 2026.07.09 | ₩192,272 | ₩193,157 | ₩192,272 | ₩192,661 | +0.20% | 2.4천 |
|---|
| 2026.07.08 | ₩191,132 | ₩191,132 | ₩189,389 | ₩190,837 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩193,076 | ₩193,076 | ₩191,172 | ₩191,641 | -0.74% | 2.8천 |
|---|
| 2026.07.06 | ₩191,186 | ₩192,446 | ₩191,065 | ₩192,057 | +0.46% | 5.9천 |
|---|
| 2026.07.02 | ₩192,526 | ₩192,526 | ₩189,925 | ₩190,984 | -0.80% | 2.1천 |
|---|
| 2026.07.01 | ₩191,078 | ₩192,714 | ₩191,078 | ₩191,400 | +0.17% | 3.3천 |
|---|
| 2026.06.30 | ₩192,164 | ₩192,164 | ₩191,400 | ₩191,655 | -0.27% | 2.7천 |
|---|
| 2026.06.29 | ₩192,486 | ₩192,486 | ₩191,293 | ₩192,245 | -0.13% | 2.2천 |
|---|
| 2026.06.26 | ₩192,245 | ₩193,116 | ₩191,829 | ₩192,647 | +0.21% | 3.1천 |
|---|
| 2026.06.25 | ₩191,387 | ₩193,747 | ₩191,387 | ₩192,848 | +0.76% | 8.9천 |
|---|
| 2026.06.24 | ₩190,233 | ₩191,467 | ₩190,233 | ₩191,293 | +0.56% | 1.9천 |
|---|
| 2026.06.23 | ₩188,893 | ₩191,668 | ₩188,893 | ₩190,461 | +0.83% | 8.9천 |
|---|
| 2026.06.22 | ₩191,601 | ₩191,936 | ₩190,944 | ₩190,944 | -0.34% | 4.4천 |
|---|
| 2026.06.18 | ₩192,513 | ₩192,513 | ₩190,891 | ₩191,373 | -0.59% | 3.4천 |
|---|
| 2026.06.17 | ₩194,833 | ₩195,128 | ₩190,730 | ₩190,730 | -2.11% | 2.6천 |
|---|
| 2026.06.16 | ₩195,651 | ₩197,018 | ₩194,578 | ₩194,578 | -0.55% | 3.8천 |
|---|
| 2026.06.15 | ₩198,064 | ₩198,064 | ₩195,289 | ₩195,289 | -1.40% | 2.6천 |
|---|
| 2026.06.12 | ₩195,436 | ₩197,327 | ₩195,436 | ₩196,804 | +0.70% | 1만 |
|---|
| 2026.06.11 | ₩192,366 | ₩194,739 | ₩191,802 | ₩194,739 | +1.23% | 4.4천 |
|---|
| 2026.06.10 | ₩191,910 | ₩193,559 | ₩191,105 | ₩191,199 | -0.37% | 3천 |
|---|
| 2026.06.09 | ₩192,003 | ₩194,511 | ₩190,019 | ₩192,312 | +0.16% | 6천 |
|---|
| 2026.06.08 | ₩191,226 | ₩192,044 | ₩190,703 | ₩191,051 | -0.09% | 4.3천 |
|---|
| 2026.06.05 | ₩190,891 | ₩191,387 | ₩189,362 | ₩189,898 | -0.52% | 5.1천 |
|---|
| 2026.06.04 | ₩191,910 | ₩192,714 | ₩191,896 | ₩191,936 | +0.01% | 3.7천 |
|---|
| 2026.06.03 | ₩192,567 | ₩193,532 | ₩192,352 | ₩192,687 | +0.06% | 3.9천 |
|---|
| 2026.06.02 | ₩189,912 | ₩193,747 | ₩189,912 | ₩193,385 | +1.83% | 4.1천 |
|---|
| 2026.06.01 | ₩188,262 | ₩190,368 | ₩188,262 | ₩190,113 | +0.98% | 3천 |
|---|
| 2026.05.29 | ₩189,496 | ₩189,496 | ₩188,705 | ₩188,705 | -0.42% | 4.9천 |
|---|
| 2026.05.28 | ₩188,584 | ₩189,751 | ₩188,034 | ₩189,670 | +0.58% | 5.2천 |
|---|
| 2026.05.27 | ₩187,954 | ₩189,563 | ₩187,954 | ₩188,517 | +0.30% | 7.3천 |
|---|
| 2026.05.26 | ₩186,975 | ₩187,887 | ₩186,975 | ₩187,686 | +0.38% | 4.5천 |
|---|
| 2026.05.22 | ₩184,280 | ₩186,144 | ₩184,280 | ₩185,929 | +0.90% | 3.6천 |
|---|
| 2026.05.21 | ₩182,389 | ₩184,132 | ₩182,389 | ₩184,092 | +0.93% | 2.3천 |
|---|
| 2026.05.20 | ₩180,780 | ₩183,797 | ₩180,780 | ₩183,784 | +1.66% | 4.4천 |
|---|
| 2026.05.19 | ₩181,826 | ₩181,826 | ₩180,137 | ₩180,244 | -0.87% | 5.1천 |
|---|
| 2026.05.18 | ₩182,470 | ₩183,609 | ₩182,349 | ₩182,550 | +0.04% | 7.4천 |
|---|
| 2026.05.15 | ₩183,583 | ₩183,583 | ₩181,853 | ₩181,853 | -0.94% | 4.3천 |
|---|
| 2026.05.14 | ₩185,031 | ₩185,728 | ₩184,642 | ₩184,669 | -0.20% | 5천 |
|---|
| 2026.05.13 | ₩184,240 | ₩184,240 | ₩183,140 | ₩183,891 | -0.19% | 4.8천 |
|---|
| 2026.05.12 | ₩182,926 | ₩184,830 | ₩182,577 | ₩184,280 | +0.74% | 3.5천 |
|---|
| 2026.05.11 | ₩186,680 | ₩186,680 | ₩185,138 | ₩185,138 | -0.83% | 4.5천 |
|---|
| 2026.05.08 | ₩186,935 | ₩187,310 | ₩186,452 | ₩186,452 | -0.26% | 2.4천 |
|---|
| 2026.05.07 | ₩188,772 | ₩188,772 | ₩186,023 | ₩186,023 | -1.46% | 3천 |
|---|
| 2026.05.06 | ₩188,571 | ₩189,778 | ₩188,571 | ₩189,402 | +0.44% | 2.9천 |
|---|
| 2026.05.05 | ₩186,586 | ₩188,785 | ₩186,586 | ₩188,423 | +0.98% | 2.7천 |
|---|
| 2026.05.04 | ₩187,632 | ₩187,726 | ₩185,406 | ₩185,715 | -1.02% | 7.2천 |
|---|
| 2026.05.01 | ₩188,343 | ₩188,732 | ₩187,525 | ₩188,115 | -0.12% | 5.2천 |
|---|
| 2026.04.30 | ₩186,734 | ₩189,067 | ₩186,734 | ₩188,772 | +1.09% | 8.3천 |
|---|
| 2026.04.29 | ₩186,425 | ₩186,492 | ₩184,696 | ₩185,862 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩184,763 | ₩185,701 | ₩184,736 | ₩185,299 | +0.29% | 1.3만 |
|---|
| 2026.04.27 | ₩185,500 | ₩185,862 | ₩185,379 | ₩185,715 | +0.12% | 3천 |
|---|
| 2026.04.24 | ₩184,964 | ₩185,688 | ₩184,481 | ₩185,004 | +0.02% | 3천 |
|---|
| 2026.04.23 | ₩185,044 | ₩185,688 | ₩184,307 | ₩185,245 | +0.11% | 1.2만 |
|---|
| 2026.04.22 | ₩186,935 | ₩186,935 | ₩183,475 | ₩183,891 | -1.63% | 1.2만 |
|---|
| 2026.04.21 | ₩186,586 | ₩186,586 | ₩185,044 | ₩185,326 | -0.68% | 6.9천 |
|---|
| 2026.04.20 | ₩183,274 | ₩185,835 | ₩183,274 | ₩185,353 | +1.13% | 5.4천 |
|---|
| 2026.04.17 | ₩183,623 | ₩184,347 | ₩183,462 | ₩183,650 | +0.01% | 3.4천 |
|---|
| 2026.04.16 | ₩180,391 | ₩181,906 | ₩180,391 | ₩181,544 | +0.64% | 4.8천 |
|---|
| 2026.04.15 | ₩181,531 | ₩181,531 | ₩179,962 | ₩180,069 | -0.81% | 7.7천 |
|---|
| 2026.04.14 | ₩182,832 | ₩182,832 | ₩181,209 | ₩181,236 | -0.87% | 1만 |
|---|
| 2026.04.13 | ₩179,801 | ₩182,175 | ₩179,426 | ₩182,175 | +1.32% | 4.2천 |
|---|
| 2026.04.10 | ₩180,579 | ₩180,579 | ₩179,748 | ₩179,855 | -0.40% | 3.6천 |
|---|
| 2026.04.09 | ₩179,252 | ₩180,981 | ₩179,225 | ₩180,539 | +0.72% | 9.6천 |
|---|
| 2026.04.08 | ₩179,426 | ₩180,928 | ₩178,957 | ₩179,761 | +0.19% | 4.6천 |
|---|
| 2026.04.07 | ₩176,529 | ₩177,321 | ₩176,529 | ₩177,012 | +0.27% | 5.7천 |
|---|
| 2026.04.06 | ₩174,934 | ₩176,744 | ₩174,934 | ₩176,623 | +0.97% | 3.9천 |
|---|
| 2026.04.02 | ₩173,848 | ₩175,215 | ₩173,848 | ₩175,041 | +0.69% | 3.5천 |
|---|
| 2026.04.01 | ₩174,666 | ₩175,846 | ₩174,666 | ₩175,229 | +0.32% | 5.4천 |
|---|
| 2026.03.31 | ₩172,748 | ₩174,532 | ₩172,587 | ₩174,277 | +0.88% | 4.8천 |
|---|
| 2026.03.30 | ₩173,258 | ₩173,258 | ₩170,160 | ₩170,871 | -1.38% | 4.3천 |
|---|
| 2026.03.27 | ₩173,512 | ₩173,512 | ₩171,287 | ₩171,488 | -1.17% | 6.1천 |
|---|
| 2026.03.26 | ₩172,091 | ₩174,853 | ₩172,091 | ₩173,901 | +1.05% | 5.4천 |
|---|
| 2026.03.25 | ₩173,714 | ₩173,714 | ₩172,453 | ₩173,217 | -0.29% | 3.1천 |
|---|
| 2026.03.24 | ₩168,672 | ₩172,949 | ₩168,672 | ₩172,105 | +2.04% | 3.3천 |
|---|
| 2026.03.23 | ₩169,342 | ₩171,756 | ₩169,342 | ₩170,147 | +0.48% | 9.6천 |
|---|
| 2026.03.20 | ₩169,235 | ₩169,235 | ₩166,419 | ₩167,492 | -1.03% | 9.9천 |
|---|
| 2026.03.19 | ₩168,216 | ₩170,482 | ₩168,216 | ₩169,651 | +0.85% | 6.2천 |
|---|
| 2026.03.18 | ₩170,884 | ₩171,434 | ₩169,879 | ₩169,879 | -0.59% | 3.9천 |
|---|
| 2026.03.17 | ₩171,582 | ₩173,459 | ₩171,421 | ₩171,488 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩170,911 | ₩171,488 | ₩169,905 | ₩169,905 | -0.59% | 2.3만 |
|---|
| 2026.03.13 | ₩170,697 | ₩170,697 | ₩169,101 | ₩169,101 | -0.93% | 5.5천 |
|---|
| 2026.03.12 | ₩170,294 | ₩170,992 | ₩169,731 | ₩169,731 | -0.33% | 9.8천 |
|---|
| 2026.03.11 | ₩171,220 | ₩172,051 | ₩170,536 | ₩171,729 | +0.30% | 1.6만 |
|---|
| 2026.03.10 | ₩173,834 | ₩174,277 | ₩171,568 | ₩171,568 | -1.30% | 1.5만 |
|---|
| 2026.03.09 | ₩172,869 | ₩173,848 | ₩169,825 | ₩173,191 | +0.19% | 7.2천 |
|---|
| 2026.03.06 | ₩176,100 | ₩176,100 | ₩173,070 | ₩174,464 | -0.93% | 4.6천 |
|---|
| 2026.03.05 | ₩178,836 | ₩180,338 | ₩177,884 | ₩178,434 | -0.22% | 1.2만 |
|---|
| 2026.03.04 | ₩179,976 | ₩180,499 | ₩179,520 | ₩179,882 | -0.05% | 9.8천 |
|---|
| 2026.03.03 | ₩177,723 | ₩179,506 | ₩174,652 | ₩179,024 | +0.73% | 5.9천 |
|---|
| 2026.03.02 | ₩179,815 | ₩181,799 | ₩179,144 | ₩181,477 | +0.92% | 3.9천 |
|---|
| 2026.02.27 | ₩182,000 | ₩182,000 | ₩180,458 | ₩181,330 | -0.37% | 3.7천 |
|---|
| 2026.02.26 | ₩182,429 | ₩183,703 | ₩182,349 | ₩183,234 | +0.44% | 8.3천 |
|---|
| 2026.02.25 | ₩183,516 | ₩183,516 | ₩180,257 | ₩182,228 | -0.70% | 4.4천 |
|---|
| 2026.02.24 | ₩181,839 | ₩183,864 | ₩181,839 | ₩182,832 | +0.55% | 1.1만 |
|---|
| 2026.02.23 | ₩183,556 | ₩183,556 | ₩181,022 | ₩181,920 | -0.89% | 1.4만 |
|---|
| 2026.02.20 | ₩184,816 | ₩187,619 | ₩184,092 | ₩186,573 | +0.95% | 6.4천 |
|---|
| 2026.02.19 | ₩186,023 | ₩186,023 | ₩184,548 | ₩185,393 | -0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩185,125 | ₩187,216 | ₩185,125 | ₩186,533 | +0.76% | 7.5천 |
|---|
| 2026.02.17 | ₩185,862 | ₩185,862 | ₩183,502 | ₩185,487 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩184,789 | ₩186,519 | ₩183,462 | ₩185,822 | +0.56% | 1.9만 |
|---|
| 2026.02.12 | ₩189,322 | ₩189,322 | ₩182,470 | ₩184,843 | -2.37% | 1.9만 |
|---|
| 2026.02.11 | ₩189,308 | ₩190,046 | ₩187,927 | ₩188,262 | -0.55% | 9.9천 |
|---|
| 2026.02.10 | ₩188,463 | ₩189,147 | ₩188,008 | ₩188,008 | -0.24% | 2.9만 |
|---|
| 2026.02.09 | ₩190,220 | ₩190,220 | ₩187,847 | ₩188,772 | -0.76% | 4천 |
|---|
| 2026.02.06 | ₩186,814 | ₩191,440 | ₩186,814 | ₩191,440 | +2.48% | 3.7천 |
|---|
| 2026.02.05 | ₩187,015 | ₩187,015 | ₩184,924 | ₩185,393 | -0.87% | 8.4천 |
|---|
| 2026.02.04 | ₩185,031 | ₩189,107 | ₩185,031 | ₩188,490 | +1.87% | 2.4만 |
|---|
| 2026.02.03 | ₩181,357 | ₩184,199 | ₩181,357 | ₩183,073 | +0.95% | 5.6천 |
|---|
| 2026.02.02 | ₩178,420 | ₩181,437 | ₩178,420 | ₩181,263 | +1.59% | 5.1천 |
|---|
| 2026.01.30 | ₩178,970 | ₩179,520 | ₩178,246 | ₩179,305 | +0.19% | 3.3천 |
|---|
| 2026.01.29 | ₩179,265 | ₩180,217 | ₩177,924 | ₩179,962 | +0.39% | 5.6천 |
|---|
| 2026.01.28 | ₩179,614 | ₩180,418 | ₩178,568 | ₩178,729 | -0.49% | 7.1천 |
|---|
| 2026.01.27 | ₩178,903 | ₩179,547 | ₩178,662 | ₩179,493 | +0.33% | 3.8천 |
|---|
| 2026.01.26 | ₩179,587 | ₩179,882 | ₩178,568 | ₩179,050 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩181,303 | ₩181,303 | ₩179,278 | ₩179,694 | -0.89% | 6.4천 |
|---|
| 2026.01.22 | ₩181,732 | ₩182,765 | ₩180,807 | ₩181,236 | -0.27% | 1.2만 |
|---|
| 2026.01.21 | ₩177,629 | ₩181,156 | ₩177,629 | ₩180,928 | +1.86% | 7.6천 |
|---|
| 2026.01.20 | ₩176,677 | ₩177,549 | ₩175,832 | ₩176,167 | -0.29% | 4.7천 |
|---|
| 2026.01.16 | ₩179,533 | ₩179,681 | ₩179,171 | ₩179,278 | -0.14% | 7.3천 |
|---|
| 2026.01.15 | ₩179,667 | ₩181,115 | ₩179,614 | ₩180,834 | +0.65% | 6.4천 |
|---|
| 2026.01.14 | ₩178,729 | ₩180,297 | ₩178,729 | ₩179,600 | +0.49% | 8.2천 |
|---|
| 2026.01.13 | ₩178,916 | ₩179,359 | ₩178,340 | ₩178,662 | -0.14% | 9.1천 |
|---|
| 2026.01.12 | ₩177,508 | ₩179,171 | ₩177,508 | ₩178,434 | +0.52% | 6.3천 |
|---|
| 2026.01.09 | ₩178,755 | ₩179,922 | ₩177,844 | ₩179,828 | +0.60% | 6.7천 |
|---|
| 2026.01.08 | ₩174,987 | ₩179,211 | ₩174,987 | ₩178,367 | +1.93% | 1.3만 |
|---|
| 2026.01.07 | ₩177,227 | ₩177,227 | ₩173,673 | ₩174,089 | -1.77% | 4.8천 |
|---|
| 2026.01.06 | ₩175,229 | ₩177,173 | ₩175,189 | ₩176,918 | +0.96% | 8.6천 |
|---|
| 2026.01.05 | ₩174,585 | ₩176,503 | ₩174,585 | ₩175,229 | +0.37% | 7.9천 |
|---|
| 2026.01.02 | ₩172,172 | ₩173,807 | ₩170,857 | ₩173,445 | +0.74% | 6.7천 |
|---|
| 2025.12.31 | ₩172,922 | ₩172,949 | ₩171,220 | ₩171,367 | -0.90% | 3.6천 |
|---|
| 2025.12.30 | ₩173,204 | ₩173,258 | ₩172,922 | ₩172,922 | -0.16% | 2.1천 |
|---|
| 2025.12.29 | ₩173,083 | ₩173,204 | ₩172,896 | ₩173,097 | +0.01% | 6.5천 |
|---|
| 2025.12.26 | ₩173,888 | ₩173,888 | ₩173,137 | ₩173,834 | -0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩173,150 | ₩173,968 | ₩173,150 | ₩173,861 | +0.41% | 4천 |
|---|
| 2025.12.23 | ₩174,170 | ₩174,170 | ₩173,097 | ₩173,150 | -0.59% | 3.6천 |
|---|
| 2025.12.22 | ₩174,558 | ₩174,961 | ₩174,237 | ₩174,304 | -0.15% | 5.4천 |
|---|
| 2025.12.19 | ₩174,840 | ₩175,323 | ₩174,183 | ₩175,189 | +0.20% | 5.2천 |
|---|
| 2025.12.18 | ₩175,846 | ₩175,846 | ₩174,035 | ₩174,062 | -1.01% | 3.1천 |
|---|
| 2025.12.17 | ₩174,330 | ₩174,505 | ₩173,861 | ₩174,505 | +0.10% | 3.5천 |
|---|
| 2025.12.16 | ₩175,993 | ₩176,462 | ₩173,714 | ₩174,317 | -0.95% | 9.3천 |
|---|
| 2025.12.15 | ₩178,018 | ₩178,018 | ₩175,698 | ₩176,436 | -0.89% | 9.2천 |
|---|
| 2025.12.12 | ₩179,774 | ₩179,774 | ₩176,610 | ₩176,959 | -1.57% | 3.2천 |
|---|
| 2025.12.11 | ₩178,112 | ₩179,292 | ₩178,112 | ₩178,957 | +0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩173,740 | ₩177,924 | ₩173,740 | ₩177,750 | +2.31% | 3천 |
|---|
| 2025.12.09 | ₩173,070 | ₩174,639 | ₩172,802 | ₩173,539 | +0.27% | 7.7천 |
|---|
| 2025.12.08 | ₩174,532 | ₩174,532 | ₩173,285 | ₩173,419 | -0.64% | 8.8천 |
|---|
| 2025.12.05 | ₩175,041 | ₩176,154 | ₩174,733 | ₩174,773 | -0.15% | 7.7천 |
|---|
| 2025.12.04 | ₩175,551 | ₩176,020 | ₩174,009 | ₩174,773 | -0.44% | 1.3만 |
|---|
| 2025.12.03 | ₩174,438 | ₩175,939 | ₩174,438 | ₩175,805 | +0.78% | 1.1만 |
|---|
| 2025.12.02 | ₩175,430 | ₩175,430 | ₩174,035 | ₩174,116 | -0.75% | 2.8천 |
|---|
| 2025.12.01 | ₩173,177 | ₩176,087 | ₩173,177 | ₩174,639 | +0.84% | 9.4천 |
|---|
| 2025.11.28 | ₩174,237 | ₩175,068 | ₩174,237 | ₩174,706 | +0.27% | 1.7천 |
|---|
| 2025.11.26 | ₩172,762 | ₩174,612 | ₩172,762 | ₩173,512 | +0.43% | 4.4만 |
|---|
| 2025.11.25 | ₩169,677 | ₩173,083 | ₩169,677 | ₩172,815 | +1.85% | 1.9만 |
|---|
| 2025.11.24 | ₩168,243 | ₩169,597 | ₩168,243 | ₩169,382 | +0.68% | 5천 |
|---|
| 2025.11.21 | ₩163,402 | ₩168,417 | ₩163,402 | ₩167,613 | +2.58% | 6.3천 |
|---|
| 2025.11.20 | ₩166,982 | ₩167,827 | ₩162,530 | ₩162,530 | -2.67% | 4.6천 |
|---|
| 2025.11.19 | ₩165,467 | ₩165,936 | ₩164,555 | ₩165,601 | +0.08% | 8.8천 |
|---|
| 2025.11.18 | ₩164,542 | ₩166,848 | ₩163,845 | ₩166,272 | +1.05% | 3.5만 |
|---|
| 2025.11.17 | ₩167,613 | ₩167,961 | ₩164,394 | ₩164,636 | -1.78% | 7.5천 |
|---|
| 2025.11.14 | ₩167,143 | ₩169,436 | ₩167,143 | ₩168,605 | +0.87% | 8.1천 |
|---|
| 2025.11.13 | ₩169,865 | ₩170,509 | ₩168,216 | ₩168,216 | -0.97% | 3.8천 |
|---|
| 2025.11.12 | ₩170,013 | ₩170,777 | ₩170,013 | ₩170,469 | +0.27% | 3.6천 |
|---|
| 2025.11.11 | ₩169,517 | ₩169,905 | ₩169,155 | ₩169,315 | -0.12% | 1.7천 |
|---|
| 2025.11.10 | ₩169,972 | ₩169,972 | ₩168,484 | ₩169,141 | -0.49% | 4.7천 |
|---|
| 2025.11.07 | ₩166,138 | ₩168,162 | ₩166,138 | ₩168,162 | +1.22% | 4.1천 |
|---|
| 2025.11.06 | ₩168,860 | ₩168,860 | ₩166,942 | ₩166,942 | -1.14% | 5.1천 |
|---|
| 2025.11.05 | ₩167,291 | ₩169,476 | ₩167,291 | ₩168,028 | +0.44% | 5.1천 |
|---|
| 2025.11.04 | ₩166,728 | ₩167,545 | ₩166,687 | ₩167,318 | +0.35% | 4.1천 |
|---|
| 2025.11.03 | ₩168,430 | ₩168,886 | ₩167,572 | ₩168,833 | +0.24% | 4.4천 |
|---|
| 2025.10.31 | ₩169,101 | ₩169,101 | ₩167,961 | ₩168,605 | -0.29% | 3.1천 |
|---|
| 2025.10.30 | ₩169,986 | ₩170,965 | ₩168,256 | ₩168,256 | -1.02% | 3.6천 |
|---|
| 2025.10.29 | ₩171,595 | ₩172,990 | ₩170,361 | ₩170,562 | -0.60% | 3.9천 |
|---|
| 2025.10.28 | ₩173,566 | ₩173,566 | ₩171,863 | ₩172,185 | -0.80% | 4.8천 |
|---|
| 2025.10.27 | ₩174,773 | ₩174,947 | ₩173,003 | ₩173,365 | -0.81% | 4.1천 |
|---|
| 2025.10.24 | ₩175,054 | ₩175,054 | ₩173,553 | ₩173,553 | -0.86% | 6.4천 |
|---|
| 2025.10.23 | ₩171,367 | ₩173,660 | ₩171,367 | ₩173,285 | +1.12% | 6천 |
|---|
| 2025.10.22 | ₩170,938 | ₩171,179 | ₩169,369 | ₩170,402 | -0.31% | 5.7천 |
|---|
| 2025.10.21 | ₩171,206 | ₩172,265 | ₩170,388 | ₩171,287 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩170,522 | ₩171,595 | ₩170,522 | ₩171,474 | +0.56% | 7.5천 |
|---|
| 2025.10.17 | ₩167,626 | ₩168,444 | ₩167,519 | ₩168,444 | +0.49% | 6.5천 |
|---|
| 2025.10.16 | ₩170,308 | ₩170,308 | ₩167,076 | ₩167,814 | -1.46% | 8.7천 |
|---|
| 2025.10.15 | ₩171,649 | ₩171,649 | ₩169,302 | ₩169,450 | -1.28% | 5.7천 |
|---|
| 2025.10.14 | ₩165,279 | ₩170,898 | ₩165,279 | ₩170,147 | +2.94% | 8.5천 |
|---|
| 2025.10.13 | ₩166,593 | ₩167,532 | ₩165,641 | ₩167,157 | +0.34% | 4.5천 |
|---|
| 2025.10.10 | ₩169,745 | ₩170,026 | ₩163,804 | ₩163,804 | -3.50% | 6.2천 |
|---|