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 | ₩193,652 | ₩197,098 | ₩192,149 | ₩193,920 | +0.14% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩193,705 | ₩195,261 | ₩189,682 | ₩194,671 | +0.50% | 2만 |
| 2026.09.21–2026.09.25 | ₩197,528 | ₩197,528 | ₩192,726 | ₩194,255 | -1.66% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩200,357 | ₩200,451 | ₩196,133 | ₩196,830 | -1.76% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩204,569 | ₩204,569 | ₩198,869 | ₩201,457 | -1.52% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩201,712 | ₩204,153 | ₩198,882 | ₩203,911 | +1.09% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩201,967 | ₩202,101 | ₩198,346 | ₩200,465 | -0.74% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩205,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,239 |
| ₩199,378 |
| ₩201,940 |
| -1.55% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩201,229 | ₩205,601 | ₩201,229 | ₩204,689 | +1.72% | 3.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩199,995 | ₩204,770 | ₩199,995 | ₩201,135 | +0.57% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,875 | ₩202,731 | ₩199,231 | ₩200,290 | +0.21% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,539 | ₩202,074 | ₩197,568 | ₩199,499 | -0.02% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩194,376 | ₩199,660 | ₩194,295 | ₩198,963 | +2.36% | 5.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,224 | ₩194,429 | ₩189,427 | ₩194,201 | +1.56% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,525 | ₩192,753 | ₩189,963 | ₩191,023 | -0.78% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩191,640 | ₩193,786 | ₩188,931 | ₩192,686 | +0.55% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩198,104 | ₩198,104 | ₩190,768 | ₩191,412 | -3.38% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,264 | ₩197,367 | ₩190,057 | ₩196,844 | +2.92% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,300 | ₩193,786 | ₩188,300 | ₩189,936 | +0.87% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩187,013 | ₩189,789 | ₩187,013 | ₩188,743 | +0.93% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,506 | ₩186,181 | ₩180,173 | ₩185,967 | +1.90% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩186,718 | ₩186,718 | ₩181,889 | ₩181,889 | -2.59% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩187,670 | ₩189,816 | ₩185,444 | ₩186,490 | -0.63% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩185,537 | ₩189,105 | ₩184,733 | ₩188,153 | +1.41% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩183,311 | ₩186,973 | ₩183,311 | ₩185,041 | +0.94% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,837 | ₩184,384 | ₩179,462 | ₩183,687 | +2.14% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,969 | ₩181,018 | ₩174,969 | ₩179,891 | +2.81% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,293 | ₩175,881 | ₩170,194 | ₩175,076 | +1.03% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩169,376 | ₩174,889 | ₩168,706 | ₩171,522 | +1.27% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩170,946 | ₩173,494 | ₩166,453 | ₩167,526 | -2.00% | 4.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,904 | ₩174,312 | ₩169,135 | ₩169,135 | -2.18% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩179,851 | ₩181,836 | ₩173,105 | ₩174,500 | -2.98% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩183,593 | ₩183,901 | ₩180,293 | ₩181,366 | -1.21% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩185,900 | ₩187,657 | ₩183,539 | ₩186,610 | +0.38% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,258 | ₩190,258 | ₩182,506 | ₩185,859 | -2.31% | 8.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,456 | ₩191,479 | ₩178,456 | ₩191,479 | +7.30% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩179,623 | ₩180,454 | ₩177,960 | ₩179,341 | -0.16% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,713 | ₩182,801 | ₩175,868 | ₩179,730 | +1.71% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩177,544 | ₩181,152 | ₩177,544 | ₩179,314 | +1.00% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩174,620 | ₩179,958 | ₩173,708 | ₩179,864 | +3.00% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,118 | ₩173,842 | ₩170,892 | ₩173,480 | +0.21% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩174,594 | ₩174,996 | ₩173,132 | ₩173,869 | -0.41% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩178,054 | ₩178,054 | ₩173,749 | ₩175,224 | -1.59% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩174,567 | ₩179,811 | ₩172,837 | ₩176,994 | +1.39% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩173,212 | ₩176,189 | ₩173,212 | ₩174,808 | +0.92% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩168,277 | ₩175,103 | ₩168,277 | ₩174,741 | +3.84% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩167,646 | ₩168,451 | ₩162,563 | ₩167,646 | 0.00% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩170,007 | ₩170,811 | ₩167,177 | ₩168,639 | -0.80% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩168,464 | ₩169,510 | ₩166,171 | ₩168,196 | -0.16% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩174,808 | ₩174,982 | ₩167,995 | ₩168,639 | -3.53% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,557 | ₩175,090 | ₩169,403 | ₩173,588 | +1.78% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩166,627 | ₩171,683 | ₩165,313 | ₩168,478 | +1.11% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩169,779 | ₩170,060 | ₩163,837 | ₩163,837 | -3.50% | 6.2천 |
|---|