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 | ₩193,485 | ₩196,929 | ₩191,985 | ₩193,753 | +0.14% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩193,539 | ₩195,094 | ₩189,519 | ₩194,504 | +0.50% | 2만 |
| 2026.09.21–2026.09.25 | ₩197,358 | ₩197,358 | ₩192,561 | ₩194,088 | -1.66% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩200,186 | ₩200,279 | ₩195,965 | ₩196,661 | -1.76% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩204,393 | ₩204,393 | ₩198,698 | ₩201,284 | -1.52% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩201,539 | ₩203,978 | ₩198,712 | ₩203,737 | +1.09% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩201,794 | ₩201,928 | ₩198,176 | ₩200,293 | -0.74% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩204,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,063 |
| ₩199,207 |
| ₩201,767 |
| -1.55% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩201,057 | ₩205,425 | ₩201,057 | ₩204,514 | +1.72% | 3.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩199,824 | ₩204,594 | ₩199,824 | ₩200,963 | +0.57% | 4.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,703 | ₩202,557 | ₩199,060 | ₩200,119 | +0.21% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,368 | ₩201,901 | ₩197,398 | ₩199,328 | -0.02% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩194,209 | ₩199,489 | ₩194,129 | ₩198,792 | +2.36% | 5.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,060 | ₩194,263 | ₩189,264 | ₩194,035 | +1.56% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,360 | ₩192,588 | ₩189,800 | ₩190,859 | -0.78% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩191,475 | ₩193,619 | ₩188,769 | ₩192,521 | +0.55% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,934 | ₩197,934 | ₩190,604 | ₩191,248 | -3.38% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,100 | ₩197,197 | ₩189,894 | ₩196,675 | +2.92% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,139 | ₩193,619 | ₩188,139 | ₩189,774 | +0.87% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩186,852 | ₩189,626 | ₩186,852 | ₩188,581 | +0.93% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,350 | ₩186,022 | ₩180,018 | ₩185,807 | +1.90% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩186,558 | ₩186,558 | ₩181,734 | ₩181,734 | -2.59% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩187,509 | ₩189,653 | ₩185,285 | ₩186,330 | -0.63% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩185,378 | ₩188,943 | ₩184,574 | ₩187,991 | +1.41% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩183,154 | ₩186,812 | ₩183,154 | ₩184,883 | +0.94% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,683 | ₩184,226 | ₩179,308 | ₩183,529 | +2.14% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,819 | ₩180,863 | ₩174,819 | ₩179,737 | +2.81% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,144 | ₩175,730 | ₩170,049 | ₩174,926 | +1.03% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩169,231 | ₩174,739 | ₩168,561 | ₩171,375 | +1.27% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩170,799 | ₩173,345 | ₩166,310 | ₩167,382 | -2.00% | 4.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,755 | ₩174,162 | ₩168,990 | ₩168,990 | -2.18% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩179,697 | ₩181,680 | ₩172,956 | ₩174,350 | -2.98% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩183,435 | ₩183,744 | ₩180,139 | ₩181,211 | -1.21% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩185,740 | ₩187,496 | ₩183,382 | ₩186,450 | +0.38% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,095 | ₩190,095 | ₩182,350 | ₩185,700 | -2.31% | 8.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,303 | ₩191,315 | ₩178,303 | ₩191,315 | +7.30% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩179,469 | ₩180,300 | ₩177,807 | ₩179,187 | -0.16% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,561 | ₩182,645 | ₩175,717 | ₩179,576 | +1.71% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩177,392 | ₩180,997 | ₩177,392 | ₩179,161 | +1.00% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩174,471 | ₩179,804 | ₩173,559 | ₩179,710 | +3.00% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩172,970 | ₩173,693 | ₩170,745 | ₩173,332 | +0.21% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩174,444 | ₩174,846 | ₩172,983 | ₩173,720 | -0.41% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,901 | ₩177,901 | ₩173,600 | ₩175,074 | -1.59% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩174,417 | ₩179,656 | ₩172,688 | ₩176,842 | +1.39% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩173,064 | ₩176,038 | ₩173,064 | ₩174,658 | +0.92% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩168,132 | ₩174,953 | ₩168,132 | ₩174,591 | +3.84% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩167,503 | ₩168,307 | ₩162,424 | ₩167,503 | 0.00% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩169,861 | ₩170,665 | ₩167,033 | ₩168,494 | -0.80% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩168,320 | ₩169,365 | ₩166,028 | ₩168,052 | -0.16% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩174,658 | ₩174,832 | ₩167,851 | ₩168,494 | -3.53% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,410 | ₩174,940 | ₩169,258 | ₩173,439 | +1.78% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩166,484 | ₩171,536 | ₩165,171 | ₩168,333 | +1.11% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩169,633 | ₩169,915 | ₩163,697 | ₩163,697 | -3.50% | 6.2천 |
|---|