시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap 600 Pure Growth ETF 과거 주가
Invesco S&P SmallCap 600 Pure Growth ETF · RZG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap 600 Pure Growth ETF · RZG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,408 | ₩84,850 | ₩84,220 | ₩84,850 | +0.52% | 3.7천 |
| 2026.10.08 | ₩83,242 | ₩84,006 | ₩83,242 | ₩84,006 | +0.92% | 1.6천 |
| 2026.10.07 | ₩83,577 | ₩83,604 | ₩83,523 | ₩83,604 | +0.03% | 900 |
| 2026.10.06 | ₩85,413 | ₩85,413 | ₩84,636 | ₩84,729 | -0.80% | 1.7천 |
| 2026.10.05 | ₩84,890 | ₩85,158 | ₩84,890 | ₩85,011 | +0.14% | 2.1천 |
| 2026.10.02 | ₩84,837 | ₩85,225 | ₩84,837 | ₩84,850 | +0.02% | 2.1천 |
| 2026.10.01 | ₩83,403 | ₩83,805 | ₩83,309 | ₩83,805 | +0.48% | 4.2천 |
| 2026.09.30 | ₩84,341 | ₩84,595 | ₩83,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,711 |
| -0.75% |
| 1.1천 |
| 2026.09.29 | ₩85,239 | ₩85,239 | ₩83,872 | ₩84,341 | -1.05% | 2.6천 |
|---|
| 2026.09.28 | ₩84,569 | ₩84,904 | ₩84,341 | ₩84,810 | +0.29% | 3천 |
|---|
| 2026.09.25 | ₩85,547 | ₩85,654 | ₩85,359 | ₩85,359 | -0.22% | 1.3천 |
|---|
| 2026.09.24 | ₩84,863 | ₩85,172 | ₩84,301 | ₩85,172 | +0.36% | 1.3천 |
|---|
| 2026.09.23 | ₩85,600 | ₩85,600 | ₩85,145 | ₩85,172 | -0.50% | 1.6천 |
|---|
| 2026.09.22 | ₩86,699 | ₩86,981 | ₩85,949 | ₩86,391 | -0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩85,949 | ₩86,284 | ₩85,922 | ₩86,016 | +0.08% | 8.5천 |
|---|
| 2026.09.18 | ₩85,493 | ₩85,574 | ₩85,413 | ₩85,574 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩86,967 | ₩86,967 | ₩85,989 | ₩85,989 | -1.12% | 6.4천 |
|---|
| 2026.09.16 | ₩86,297 | ₩86,471 | ₩85,801 | ₩85,815 | -0.56% | 1.5천 |
|---|
| 2026.09.15 | ₩86,887 | ₩86,887 | ₩85,306 | ₩85,520 | -1.57% | 3.8천 |
|---|
| 2026.09.14 | ₩87,115 | ₩87,222 | ₩86,820 | ₩86,820 | -0.34% | 1.6천 |
|---|
| 2026.09.11 | ₩87,865 | ₩87,879 | ₩87,758 | ₩87,758 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩87,195 | ₩87,584 | ₩87,182 | ₩87,329 | +0.15% | 5.4천 |
|---|
| 2026.09.09 | ₩88,535 | ₩88,535 | ₩88,013 | ₩88,214 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩89,540 | ₩89,982 | ₩89,406 | ₩89,406 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩88,937 | ₩89,768 | ₩88,937 | ₩89,768 | +0.93% | 1.5천 |
|---|
| 2026.09.03 | ₩89,540 | ₩89,567 | ₩89,044 | ₩89,433 | -0.12% | 1.8천 |
|---|
| 2026.09.02 | ₩87,972 | ₩89,098 | ₩87,972 | ₩88,843 | +0.99% | 3.9천 |
|---|
| 2026.09.01 | ₩88,321 | ₩88,669 | ₩87,597 | ₩87,597 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩89,339 | ₩89,446 | ₩89,125 | ₩89,232 | -0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩91,389 | ₩91,389 | ₩90,264 | ₩90,264 | -1.23% | 1.5만 |
|---|
| 2026.08.27 | ₩92,006 | ₩92,006 | ₩91,510 | ₩91,805 | -0.22% | 3천 |
|---|
| 2026.08.26 | ₩92,327 | ₩92,394 | ₩91,818 | ₩91,925 | -0.44% | 5.3천 |
|---|
| 2026.08.25 | ₩91,778 | ₩91,899 | ₩91,604 | ₩91,832 | +0.06% | 4.1천 |
|---|
| 2026.08.24 | ₩91,724 | ₩91,966 | ₩91,590 | ₩91,617 | -0.12% | 3.5천 |
|---|
| 2026.08.21 | ₩91,376 | ₩91,952 | ₩91,282 | ₩91,952 | +0.63% | 4.7천 |
|---|
| 2026.08.20 | ₩92,341 | ₩92,502 | ₩91,108 | ₩91,175 | -1.26% | 6.8천 |
|---|
| 2026.08.19 | ₩94,043 | ₩94,043 | ₩92,569 | ₩92,676 | -1.45% | 5.1천 |
|---|
| 2026.08.18 | ₩93,976 | ₩93,976 | ₩93,064 | ₩93,064 | -0.97% | 1.1천 |
|---|
| 2026.08.17 | ₩94,069 | ₩94,820 | ₩94,069 | ₩94,552 | +0.51% | 2.8천 |
|---|
| 2026.08.14 | ₩93,520 | ₩94,458 | ₩93,520 | ₩94,418 | +0.96% | 8.1천 |
|---|
| 2026.08.13 | ₩94,136 | ₩94,150 | ₩93,453 | ₩93,480 | -0.70% | 3.4천 |
|---|
| 2026.08.12 | ₩93,734 | ₩93,962 | ₩93,198 | ₩93,708 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩93,533 | ₩93,868 | ₩93,131 | ₩93,198 | -0.36% | 5.5천 |
|---|
| 2026.08.10 | ₩93,681 | ₩93,681 | ₩93,306 | ₩93,306 | -0.40% | 3.7천 |
|---|
| 2026.08.07 | ₩94,940 | ₩94,940 | ₩93,627 | ₩93,949 | -1.04% | 6.6천 |
|---|
| 2026.08.06 | ₩94,498 | ₩94,860 | ₩94,002 | ₩94,150 | -0.37% | 3.1천 |
|---|
| 2026.08.05 | ₩95,543 | ₩96,414 | ₩95,048 | ₩95,048 | -0.52% | 2.4천 |
|---|
| 2026.08.04 | ₩93,801 | ₩95,919 | ₩93,801 | ₩95,838 | +2.17% | 3.4만 |
|---|
| 2026.08.03 | ₩91,992 | ₩93,520 | ₩91,992 | ₩93,520 | +1.66% | 4.3만 |
|---|
| 2026.07.31 | ₩92,770 | ₩92,770 | ₩91,604 | ₩91,724 | -1.13% | 3.9천 |
|---|
| 2026.07.30 | ₩91,791 | ₩92,327 | ₩91,416 | ₩92,327 | +0.58% | 5.8천 |
|---|
| 2026.07.29 | ₩92,086 | ₩92,341 | ₩90,210 | ₩90,384 | -1.85% | 3.4천 |
|---|
| 2026.07.28 | ₩91,470 | ₩92,341 | ₩91,028 | ₩92,341 | +0.95% | 2.6천 |
|---|
| 2026.07.27 | ₩92,890 | ₩92,930 | ₩91,818 | ₩92,622 | -0.29% | 1만 |
|---|
| 2026.07.24 | ₩92,823 | ₩92,823 | ₩91,724 | ₩91,751 | -1.15% | 1.8만 |
|---|
| 2026.07.23 | ₩91,979 | ₩92,488 | ₩91,711 | ₩92,314 | +0.36% | 6.8만 |
|---|
| 2026.07.22 | ₩94,056 | ₩94,056 | ₩92,850 | ₩92,997 | -1.13% | 3.8천 |
|---|
| 2026.07.21 | ₩93,252 | ₩94,364 | ₩93,051 | ₩94,364 | +1.19% | 6.7천 |
|---|
| 2026.07.20 | ₩93,815 | ₩93,815 | ₩92,327 | ₩92,327 | -1.59% | 3.5만 |
|---|
| 2026.07.17 | ₩92,770 | ₩93,332 | ₩92,260 | ₩93,158 | +0.42% | 4만 |
|---|
| 2026.07.16 | ₩94,646 | ₩94,739 | ₩93,359 | ₩93,828 | -0.86% | 2.5만 |
|---|
| 2026.07.15 | ₩94,512 | ₩94,713 | ₩94,056 | ₩94,538 | +0.03% | 6만 |
|---|
| 2026.07.14 | ₩94,311 | ₩94,311 | ₩93,721 | ₩94,123 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩94,820 | ₩94,820 | ₩93,158 | ₩93,279 | -1.63% | 9.4천 |
|---|
| 2026.07.10 | ₩96,079 | ₩96,079 | ₩94,900 | ₩94,900 | -1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩95,624 | ₩95,959 | ₩95,423 | ₩95,718 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩95,423 | ₩95,423 | ₩94,203 | ₩94,203 | -1.28% | 4.9만 |
|---|
| 2026.07.07 | ₩97,098 | ₩97,098 | ₩95,249 | ₩95,677 | -1.46% | 8.9천 |
|---|
| 2026.07.06 | ₩96,347 | ₩97,460 | ₩96,347 | ₩96,736 | +0.40% | 5.8만 |
|---|
| 2026.07.02 | ₩97,098 | ₩97,098 | ₩94,927 | ₩95,878 | -1.26% | 3.1만 |
|---|
| 2026.07.01 | ₩97,795 | ₩98,143 | ₩96,749 | ₩96,749 | -1.07% | 3만 |
|---|
| 2026.06.30 | ₩96,227 | ₩97,594 | ₩96,227 | ₩97,406 | +1.23% | 1.4만 |
|---|
| 2026.06.29 | ₩95,677 | ₩96,334 | ₩95,677 | ₩96,254 | +0.60% | 6.4만 |
|---|
| 2026.06.26 | ₩95,021 | ₩95,852 | ₩94,940 | ₩95,691 | +0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩94,753 | ₩95,972 | ₩94,538 | ₩94,780 | +0.03% | 7.6만 |
|---|
| 2026.06.24 | ₩93,533 | ₩94,699 | ₩93,466 | ₩93,587 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩91,389 | ₩93,011 | ₩91,389 | ₩92,569 | +1.29% | 1.8만 |
|---|
| 2026.06.22 | ₩93,399 | ₩93,399 | ₩92,770 | ₩92,770 | -0.67% | 4.5천 |
|---|
| 2026.06.18 | ₩92,569 | ₩92,810 | ₩92,234 | ₩92,810 | +0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩92,153 | ₩92,301 | ₩90,853 | ₩90,961 | -1.29% | 4.6천 |
|---|
| 2026.06.16 | ₩92,247 | ₩92,515 | ₩91,041 | ₩91,041 | -1.31% | 3.7천 |
|---|
| 2026.06.15 | ₩92,234 | ₩92,234 | ₩91,617 | ₩91,617 | -0.67% | 1.3천 |
|---|
| 2026.06.12 | ₩91,148 | ₩91,389 | ₩90,813 | ₩90,813 | -0.37% | 2천 |
|---|
| 2026.06.11 | ₩88,361 | ₩90,063 | ₩88,187 | ₩90,023 | +1.88% | 4.6천 |
|---|
| 2026.06.10 | ₩88,468 | ₩88,562 | ₩87,034 | ₩87,034 | -1.62% | 3.3천 |
|---|
| 2026.06.09 | ₩88,441 | ₩88,642 | ₩86,190 | ₩87,570 | -0.98% | 3.5천 |
|---|
| 2026.06.08 | ₩86,418 | ₩87,182 | ₩86,391 | ₩86,458 | +0.05% | 7.5천 |
|---|
| 2026.06.05 | ₩86,820 | ₩87,168 | ₩85,989 | ₩86,150 | -0.77% | 2.3천 |
|---|
| 2026.06.04 | ₩85,949 | ₩87,557 | ₩85,949 | ₩87,517 | +1.82% | 2.3천 |
|---|
| 2026.06.03 | ₩85,708 | ₩85,949 | ₩85,708 | ₩85,922 | +0.25% | 1천 |
|---|
| 2026.06.02 | ₩85,667 | ₩86,244 | ₩85,667 | ₩86,029 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩85,721 | ₩86,069 | ₩84,930 | ₩85,842 | +0.14% | 5.1만 |
|---|
| 2026.05.29 | ₩87,075 | ₩87,075 | ₩86,177 | ₩86,177 | -1.03% | 2.7천 |
|---|
| 2026.05.28 | ₩86,726 | ₩87,329 | ₩86,726 | ₩87,034 | +0.36% | 5천 |
|---|
| 2026.05.27 | ₩87,597 | ₩87,597 | ₩87,141 | ₩87,209 | -0.44% | 1.5천 |
|---|
| 2026.05.26 | ₩86,525 | ₩87,209 | ₩86,378 | ₩87,209 | +0.79% | 600 |
|---|
| 2026.05.22 | ₩85,118 | ₩85,493 | ₩85,091 | ₩85,319 | +0.24% | 4.6천 |
|---|
| 2026.05.21 | ₩84,019 | ₩84,957 | ₩84,019 | ₩84,957 | +1.12% | 800 |
|---|
| 2026.05.20 | ₩84,234 | ₩85,172 | ₩84,234 | ₩85,172 | +1.11% | 3.2천 |
|---|
| 2026.05.19 | ₩83,698 | ₩84,046 | ₩83,523 | ₩83,523 | -0.21% | 1.9천 |
|---|
| 2026.05.18 | ₩84,569 | ₩84,582 | ₩84,274 | ₩84,274 | -0.35% | 1.1천 |
|---|
| 2026.05.15 | ₩84,569 | ₩84,569 | ₩84,220 | ₩84,220 | -0.41% | 1.3천 |
|---|
| 2026.05.14 | ₩85,761 | ₩86,150 | ₩85,399 | ₩85,667 | -0.11% | 6.6천 |
|---|
| 2026.05.13 | ₩85,775 | ₩85,775 | ₩84,837 | ₩85,399 | -0.44% | 3.3천 |
|---|
| 2026.05.12 | ₩86,029 | ₩86,029 | ₩84,863 | ₩85,507 | -0.61% | 1.6만 |
|---|
| 2026.05.11 | ₩86,860 | ₩86,994 | ₩86,445 | ₩86,471 | -0.45% | 3천 |
|---|
| 2026.05.08 | ₩86,954 | ₩87,182 | ₩86,351 | ₩86,940 | -0.02% | 4.9천 |
|---|
| 2026.05.07 | ₩88,053 | ₩88,053 | ₩86,257 | ₩86,257 | -2.04% | 3.7천 |
|---|
| 2026.05.06 | ₩87,718 | ₩87,718 | ₩86,860 | ₩87,597 | -0.14% | 6천 |
|---|
| 2026.05.05 | ₩86,927 | ₩87,624 | ₩86,927 | ₩87,329 | +0.46% | 7.2천 |
|---|
| 2026.05.04 | ₩87,007 | ₩87,007 | ₩85,882 | ₩86,002 | -1.16% | 3.6천 |
|---|
| 2026.05.01 | ₩85,681 | ₩86,659 | ₩85,681 | ₩86,552 | +1.02% | 2.1만 |
|---|
| 2026.04.30 | ₩84,381 | ₩85,895 | ₩83,899 | ₩85,895 | +1.79% | 5.8천 |
|---|
| 2026.04.29 | ₩84,569 | ₩84,569 | ₩83,470 | ₩83,751 | -0.97% | 1.9만 |
|---|
| 2026.04.28 | ₩84,890 | ₩84,917 | ₩83,979 | ₩84,475 | -0.49% | 4.4만 |
|---|
| 2026.04.27 | ₩84,971 | ₩85,185 | ₩84,863 | ₩85,185 | +0.25% | 5.7만 |
|---|
| 2026.04.24 | ₩84,113 | ₩85,078 | ₩84,113 | ₩84,984 | +1.04% | 2.5천 |
|---|
| 2026.04.23 | ₩85,212 | ₩85,239 | ₩84,033 | ₩84,421 | -0.93% | 4.6천 |
|---|
| 2026.04.22 | ₩84,770 | ₩84,770 | ₩84,354 | ₩84,662 | -0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩85,172 | ₩85,172 | ₩83,939 | ₩83,939 | -1.45% | 1.4만 |
|---|
| 2026.04.20 | ₩84,435 | ₩85,038 | ₩84,421 | ₩85,024 | +0.70% | 3.5천 |
|---|
| 2026.04.17 | ₩84,314 | ₩85,292 | ₩84,314 | ₩84,810 | +0.59% | 4천 |
|---|
| 2026.04.16 | ₩83,014 | ₩83,014 | ₩82,103 | ₩82,505 | -0.61% | 5.6천 |
|---|
| 2026.04.15 | ₩83,255 | ₩83,255 | ₩82,130 | ₩82,733 | -0.63% | 3천 |
|---|
| 2026.04.14 | ₩81,781 | ₩82,894 | ₩81,781 | ₩82,840 | +1.29% | 2.3천 |
|---|
| 2026.04.13 | ₩80,589 | ₩81,982 | ₩80,482 | ₩81,982 | +1.73% | 2.8만 |
|---|
| 2026.04.10 | ₩82,009 | ₩82,009 | ₩80,736 | ₩80,924 | -1.32% | 3.7천 |
|---|
| 2026.04.09 | ₩80,843 | ₩81,835 | ₩80,683 | ₩81,835 | +1.23% | 3.2천 |
|---|
| 2026.04.08 | ₩80,857 | ₩81,674 | ₩80,803 | ₩81,044 | +0.23% | 7.1천 |
|---|
| 2026.04.07 | ₩77,855 | ₩78,552 | ₩77,855 | ₩78,552 | +0.90% | 1.4만 |
|---|
| 2026.04.06 | ₩77,802 | ₩78,123 | ₩77,788 | ₩78,110 | +0.40% | 1.4천 |
|---|
| 2026.04.02 | ₩77,359 | ₩77,627 | ₩77,359 | ₩77,627 | +0.35% | 800 |
|---|
| 2026.04.01 | ₩77,520 | ₩77,962 | ₩77,212 | ₩77,212 | -0.40% | 2.2천 |
|---|
| 2026.03.31 | ₩75,175 | ₩76,328 | ₩74,880 | ₩76,328 | +1.53% | 1.7천 |
|---|
| 2026.03.30 | ₩74,827 | ₩74,827 | ₩72,977 | ₩73,272 | -2.08% | 6.5천 |
|---|
| 2026.03.27 | ₩74,532 | ₩74,532 | ₩74,050 | ₩74,157 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩76,354 | ₩76,354 | ₩75,135 | ₩75,135 | -1.60% | 3.4천 |
|---|
| 2026.03.25 | ₩76,823 | ₩76,917 | ₩76,515 | ₩76,649 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩74,720 | ₩76,194 | ₩74,720 | ₩75,926 | +1.61% | 3.4천 |
|---|
| 2026.03.23 | ₩75,148 | ₩76,435 | ₩75,148 | ₩75,470 | +0.43% | 2.9천 |
|---|
| 2026.03.20 | ₩75,684 | ₩75,684 | ₩73,755 | ₩73,755 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩75,269 | ₩75,966 | ₩75,269 | ₩75,966 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩76,127 | ₩76,140 | ₩75,323 | ₩75,323 | -1.06% | 1.7천 |
|---|
| 2026.03.17 | ₩76,234 | ₩76,368 | ₩76,194 | ₩76,368 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩75,550 | ₩75,899 | ₩75,550 | ₩75,631 | +0.11% | 2.8천 |
|---|
| 2026.03.13 | ₩74,331 | ₩74,679 | ₩74,331 | ₩74,545 | +0.29% | 3.8천 |
|---|
| 2026.03.12 | ₩74,907 | ₩74,907 | ₩74,411 | ₩74,572 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩76,354 | ₩76,435 | ₩76,207 | ₩76,435 | +0.11% | 1.9천 |
|---|
| 2026.03.10 | ₩76,877 | ₩77,855 | ₩76,810 | ₩76,810 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩75,108 | ₩76,864 | ₩74,706 | ₩76,823 | +2.28% | 2.3천 |
|---|
| 2026.03.06 | ₩76,462 | ₩76,462 | ₩75,564 | ₩75,765 | -0.91% | 2.3천 |
|---|
| 2026.03.05 | ₩77,560 | ₩77,560 | ₩77,118 | ₩77,413 | -0.19% | 1.7천 |
|---|
| 2026.03.04 | ₩79,450 | ₩79,450 | ₩79,088 | ₩79,222 | -0.29% | 1.5천 |
|---|
| 2026.03.03 | ₩77,507 | ₩79,088 | ₩77,225 | ₩78,659 | +1.49% | 3.4천 |
|---|
| 2026.03.02 | ₩78,351 | ₩79,745 | ₩78,351 | ₩79,745 | +1.78% | 2.8천 |
|---|
| 2026.02.27 | ₩79,530 | ₩79,530 | ₩78,807 | ₩79,088 | -0.56% | 3.4천 |
|---|
| 2026.02.26 | ₩80,120 | ₩80,267 | ₩79,959 | ₩80,267 | +0.18% | 1.1천 |
|---|
| 2026.02.25 | ₩79,758 | ₩80,173 | ₩79,142 | ₩79,825 | +0.08% | 2천 |
|---|
| 2026.02.24 | ₩78,405 | ₩79,356 | ₩78,405 | ₩79,128 | +0.92% | 4.3천 |
|---|
| 2026.02.23 | ₩79,195 | ₩79,195 | ₩78,016 | ₩78,137 | -1.34% | 2.6천 |
|---|
| 2026.02.20 | ₩78,632 | ₩79,289 | ₩78,632 | ₩79,289 | +0.84% | 1.3천 |
|---|
| 2026.02.19 | ₩78,592 | ₩78,914 | ₩78,498 | ₩78,914 | +0.41% | 1.2천 |
|---|
| 2026.02.18 | ₩79,570 | ₩79,905 | ₩78,807 | ₩79,021 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩78,994 | ₩79,503 | ₩78,619 | ₩79,048 | +0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩79,155 | ₩79,517 | ₩78,941 | ₩79,088 | -0.08% | 2천 |
|---|
| 2026.02.12 | ₩79,637 | ₩79,637 | ₩78,043 | ₩78,137 | -1.88% | 1.7만 |
|---|
| 2026.02.11 | ₩79,731 | ₩79,731 | ₩78,659 | ₩79,329 | -0.50% | 6.7천 |
|---|
| 2026.02.10 | ₩79,691 | ₩79,838 | ₩79,369 | ₩79,369 | -0.40% | 5.6천 |
|---|
| 2026.02.09 | ₩80,080 | ₩80,080 | ₩79,651 | ₩79,651 | -0.54% | 1.9천 |
|---|
| 2026.02.06 | ₩77,936 | ₩79,718 | ₩77,936 | ₩79,718 | +2.29% | 1.2천 |
|---|
| 2026.02.05 | ₩76,261 | ₩77,721 | ₩76,261 | ₩76,823 | +0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩77,989 | ₩77,989 | ₩76,354 | ₩76,850 | -1.46% | 3.2천 |
|---|
| 2026.02.03 | ₩77,105 | ₩77,534 | ₩77,105 | ₩77,534 | +0.56% | 1천 |
|---|
| 2026.02.02 | ₩76,649 | ₩78,083 | ₩76,649 | ₩77,949 | +1.70% | 1.7천 |
|---|
| 2026.01.30 | ₩77,078 | ₩77,225 | ₩76,877 | ₩76,904 | -0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩77,574 | ₩77,775 | ₩77,359 | ₩77,775 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩77,802 | ₩77,802 | ₩77,239 | ₩77,239 | -0.72% | 3.1천 |
|---|
| 2026.01.27 | ₩77,761 | ₩77,761 | ₩77,266 | ₩77,453 | -0.40% | 2.1천 |
|---|
| 2026.01.26 | ₩77,882 | ₩77,882 | ₩77,735 | ₩77,735 | -0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩78,753 | ₩78,753 | ₩77,333 | ₩77,373 | -1.75% | 3.3천 |
|---|
| 2026.01.22 | ₩79,142 | ₩79,222 | ₩78,740 | ₩78,753 | -0.49% | 1.4만 |
|---|
| 2026.01.21 | ₩77,574 | ₩78,619 | ₩77,252 | ₩78,512 | +1.21% | 4.7천 |
|---|
| 2026.01.20 | ₩76,381 | ₩77,520 | ₩76,381 | ₩77,078 | +0.91% | 2.6천 |
|---|
| 2026.01.16 | ₩77,936 | ₩78,244 | ₩77,828 | ₩77,828 | -0.14% | 3.5천 |
|---|
| 2026.01.15 | ₩77,306 | ₩77,962 | ₩76,810 | ₩77,239 | -0.09% | 1천 |
|---|
| 2026.01.14 | ₩76,408 | ₩76,998 | ₩76,140 | ₩76,917 | +0.67% | 2.1천 |
|---|
| 2026.01.13 | ₩76,783 | ₩76,957 | ₩76,502 | ₩76,502 | -0.37% | 2천 |
|---|
| 2026.01.12 | ₩76,381 | ₩76,984 | ₩76,381 | ₩76,850 | +0.61% | 3.7천 |
|---|
| 2026.01.09 | ₩76,113 | ₩76,167 | ₩75,778 | ₩76,167 | +0.07% | 4.8천 |
|---|
| 2026.01.08 | ₩75,282 | ₩75,885 | ₩75,282 | ₩75,684 | +0.53% | 3.2천 |
|---|
| 2026.01.07 | ₩75,778 | ₩75,778 | ₩75,122 | ₩75,189 | -0.78% | 6.1천 |
|---|
| 2026.01.06 | ₩74,599 | ₩75,483 | ₩74,559 | ₩75,470 | +1.17% | 5.1천 |
|---|
| 2026.01.05 | ₩73,875 | ₩74,679 | ₩73,875 | ₩74,545 | +0.91% | 2.7천 |
|---|
| 2026.01.02 | ₩72,750 | ₩74,586 | ₩72,723 | ₩73,446 | +0.96% | 2.3만 |
|---|
| 2025.12.31 | ₩73,245 | ₩73,245 | ₩72,870 | ₩72,870 | -0.51% | 1.5천 |
|---|
| 2025.12.30 | ₩74,371 | ₩74,398 | ₩73,983 | ₩73,983 | -0.52% | 800 |
|---|
| 2025.12.29 | ₩74,974 | ₩74,974 | ₩74,612 | ₩74,733 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩75,524 | ₩75,711 | ₩75,122 | ₩75,698 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩75,430 | ₩75,430 | ₩75,215 | ₩75,349 | -0.11% | 500 |
|---|
| 2025.12.23 | ₩75,282 | ₩75,537 | ₩75,162 | ₩75,162 | -0.16% | 1.1천 |
|---|
| 2025.12.22 | ₩74,720 | ₩75,684 | ₩74,720 | ₩75,524 | +1.08% | 5.2천 |
|---|
| 2025.12.19 | ₩74,532 | ₩74,720 | ₩74,371 | ₩74,532 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩74,840 | ₩74,840 | ₩74,063 | ₩74,076 | -1.02% | 2.2천 |
|---|
| 2025.12.17 | ₩75,001 | ₩75,001 | ₩73,929 | ₩73,969 | -1.38% | 1.6천 |
|---|
| 2025.12.16 | ₩74,559 | ₩74,559 | ₩74,371 | ₩74,545 | -0.02% | 1.2천 |
|---|
| 2025.12.15 | ₩75,497 | ₩75,497 | ₩74,813 | ₩74,840 | -0.87% | 1.3만 |
|---|
| 2025.12.12 | ₩75,738 | ₩75,738 | ₩75,148 | ₩75,148 | -0.78% | 600 |
|---|
| 2025.12.11 | ₩75,390 | ₩75,604 | ₩75,363 | ₩75,524 | +0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩73,714 | ₩75,041 | ₩73,714 | ₩74,746 | +1.40% | 4.3천 |
|---|
| 2025.12.09 | ₩73,232 | ₩73,996 | ₩73,232 | ₩73,513 | +0.38% | 2.2천 |
|---|
| 2025.12.08 | ₩74,076 | ₩74,076 | ₩73,165 | ₩73,205 | -1.18% | 1.4만 |
|---|
| 2025.12.05 | ₩73,634 | ₩73,634 | ₩73,192 | ₩73,460 | -0.24% | 1.1천 |
|---|
| 2025.12.04 | ₩73,849 | ₩74,264 | ₩73,782 | ₩73,808 | -0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩72,884 | ₩73,728 | ₩72,669 | ₩73,661 | +1.07% | 2.4천 |
|---|
| 2025.12.02 | ₩72,750 | ₩73,018 | ₩72,522 | ₩72,602 | -0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩73,058 | ₩73,152 | ₩72,709 | ₩72,709 | -0.48% | 2.9천 |
|---|
| 2025.11.28 | ₩73,433 | ₩73,647 | ₩73,433 | ₩73,647 | +0.29% | 100 |
|---|
| 2025.11.26 | ₩73,366 | ₩73,929 | ₩73,366 | ₩73,647 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩72,361 | ₩73,446 | ₩72,361 | ₩73,286 | +1.28% | 1.4천 |
|---|
| 2025.11.24 | ₩70,699 | ₩71,517 | ₩70,699 | ₩71,517 | +1.16% | 1.2천 |
|---|
| 2025.11.21 | ₩68,569 | ₩70,592 | ₩68,569 | ₩70,485 | +2.79% | 3.5천 |
|---|
| 2025.11.20 | ₩69,024 | ₩69,024 | ₩68,274 | ₩68,274 | -1.09% | 1.9천 |
|---|
| 2025.11.19 | ₩69,440 | ₩69,440 | ₩69,145 | ₩69,158 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩68,743 | ₩69,480 | ₩68,743 | ₩69,359 | +0.90% | 2.2천 |
|---|
| 2025.11.17 | ₩69,962 | ₩70,230 | ₩68,998 | ₩69,185 | -1.11% | 4.9만 |
|---|
| 2025.11.14 | ₩70,726 | ₩70,726 | ₩70,539 | ₩70,606 | -0.17% | 2.2천 |
|---|
| 2025.11.13 | ₩72,173 | ₩72,173 | ₩70,673 | ₩70,673 | -2.08% | 1.6천 |
|---|
| 2025.11.12 | ₩72,736 | ₩72,763 | ₩72,482 | ₩72,482 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩72,361 | ₩72,549 | ₩72,361 | ₩72,549 | +0.26% | 1.2천 |
|---|
| 2025.11.10 | ₩72,388 | ₩72,388 | ₩72,388 | ₩72,388 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩71,758 | ₩71,758 | ₩71,758 | ₩71,758 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩71,798 | ₩71,798 | ₩71,410 | ₩71,410 | -0.54% | 4.1천 |
|---|
| 2025.11.05 | ₩71,838 | ₩72,803 | ₩71,838 | ₩72,669 | +1.16% | 9.6천 |
|---|
| 2025.11.04 | ₩71,624 | ₩71,624 | ₩71,182 | ₩71,182 | -0.62% | 1.4천 |
|---|
| 2025.11.03 | ₩72,321 | ₩75,644 | ₩72,106 | ₩72,388 | +0.09% | 1.9천 |
|---|
| 2025.10.31 | ₩72,187 | ₩72,227 | ₩72,066 | ₩72,214 | +0.04% | 2.1천 |
|---|
| 2025.10.30 | ₩74,438 | ₩74,438 | ₩72,415 | ₩72,415 | -2.72% | 3.4천 |
|---|
| 2025.10.29 | ₩73,540 | ₩74,304 | ₩73,219 | ₩73,219 | -0.44% | 1천 |
|---|
| 2025.10.28 | ₩74,170 | ₩74,612 | ₩74,170 | ₩74,237 | +0.09% | 1.4천 |
|---|
| 2025.10.27 | ₩74,639 | ₩75,108 | ₩74,438 | ₩74,720 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩74,344 | ₩74,720 | ₩74,344 | ₩74,358 | +0.02% | 5.8천 |
|---|
| 2025.10.23 | ₩73,018 | ₩73,674 | ₩73,004 | ₩73,674 | +0.90% | 1.1천 |
|---|
| 2025.10.22 | ₩73,714 | ₩73,714 | ₩72,522 | ₩73,018 | -0.95% | 1.4천 |
|---|
| 2025.10.21 | ₩73,460 | ₩73,902 | ₩73,460 | ₩73,902 | +0.60% | 4.4천 |
|---|
| 2025.10.20 | ₩72,937 | ₩73,741 | ₩72,937 | ₩73,688 | +1.03% | 3.2천 |
|---|
| 2025.10.17 | ₩72,187 | ₩72,562 | ₩72,187 | ₩72,562 | +0.52% | 800 |
|---|
| 2025.10.16 | ₩73,433 | ₩73,473 | ₩72,361 | ₩72,468 | -1.31% | 1천 |
|---|
| 2025.10.15 | ₩73,513 | ₩73,554 | ₩73,473 | ₩73,554 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩70,632 | ₩73,299 | ₩70,632 | ₩73,058 | +3.43% | 4천 |
|---|
| 2025.10.13 | ₩71,986 | ₩71,986 | ₩71,771 | ₩71,879 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩72,361 | ₩72,361 | ₩70,807 | ₩70,807 | -2.15% | 1천 |
|---|