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 | ₩84,048 | ₩84,488 | ₩83,861 | ₩84,488 | +0.52% | 3.7천 |
| 2026.10.08 | ₩82,887 | ₩83,647 | ₩82,887 | ₩83,647 | +0.92% | 1.6천 |
| 2026.10.07 | ₩83,220 | ₩83,247 | ₩83,167 | ₩83,247 | +0.03% | 900 |
| 2026.10.06 | ₩85,048 | ₩85,048 | ₩84,274 | ₩84,368 | -0.80% | 1.7천 |
| 2026.10.05 | ₩84,528 | ₩84,795 | ₩84,528 | ₩84,648 | +0.14% | 2.1천 |
| 2026.10.02 | ₩84,475 | ₩84,861 | ₩84,475 | ₩84,488 | +0.02% | 2.1천 |
| 2026.10.01 | ₩83,047 | ₩83,447 | ₩82,953 | ₩83,447 | +0.48% | 4.2천 |
| 2026.09.30 | ₩83,981 | ₩84,234 | ₩83,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,354 |
| -0.75% |
| 1.1천 |
| 2026.09.29 | ₩84,875 | ₩84,875 | ₩83,514 | ₩83,981 | -1.05% | 2.6천 |
|---|
| 2026.09.28 | ₩84,208 | ₩84,541 | ₩83,981 | ₩84,448 | +0.29% | 3천 |
|---|
| 2026.09.25 | ₩85,182 | ₩85,288 | ₩84,995 | ₩84,995 | -0.22% | 1.3천 |
|---|
| 2026.09.24 | ₩84,501 | ₩84,808 | ₩83,941 | ₩84,808 | +0.36% | 1.3천 |
|---|
| 2026.09.23 | ₩85,235 | ₩85,235 | ₩84,781 | ₩84,808 | -0.50% | 1.6천 |
|---|
| 2026.09.22 | ₩86,329 | ₩86,609 | ₩85,582 | ₩86,022 | -0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩85,582 | ₩85,916 | ₩85,555 | ₩85,649 | +0.08% | 8.5천 |
|---|
| 2026.09.18 | ₩85,128 | ₩85,208 | ₩85,048 | ₩85,208 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩86,596 | ₩86,596 | ₩85,622 | ₩85,622 | -1.12% | 6.4천 |
|---|
| 2026.09.16 | ₩85,929 | ₩86,102 | ₩85,435 | ₩85,449 | -0.56% | 1.5천 |
|---|
| 2026.09.15 | ₩86,516 | ₩86,516 | ₩84,942 | ₩85,155 | -1.57% | 3.8천 |
|---|
| 2026.09.14 | ₩86,743 | ₩86,850 | ₩86,449 | ₩86,449 | -0.34% | 1.6천 |
|---|
| 2026.09.11 | ₩87,490 | ₩87,503 | ₩87,383 | ₩87,383 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩86,823 | ₩87,210 | ₩86,810 | ₩86,956 | +0.15% | 5.4천 |
|---|
| 2026.09.09 | ₩88,157 | ₩88,157 | ₩87,637 | ₩87,837 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩89,158 | ₩89,598 | ₩89,024 | ₩89,024 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩88,557 | ₩89,385 | ₩88,557 | ₩89,385 | +0.93% | 1.5천 |
|---|
| 2026.09.03 | ₩89,158 | ₩89,185 | ₩88,664 | ₩89,051 | -0.12% | 1.8천 |
|---|
| 2026.09.02 | ₩87,597 | ₩88,718 | ₩87,597 | ₩88,464 | +0.99% | 3.9천 |
|---|
| 2026.09.01 | ₩87,944 | ₩88,291 | ₩87,223 | ₩87,223 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩88,958 | ₩89,065 | ₩88,744 | ₩88,851 | -0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩90,999 | ₩90,999 | ₩89,878 | ₩89,878 | -1.23% | 1.5만 |
|---|
| 2026.08.27 | ₩91,613 | ₩91,613 | ₩91,119 | ₩91,413 | -0.22% | 3천 |
|---|
| 2026.08.26 | ₩91,933 | ₩92,000 | ₩91,426 | ₩91,533 | -0.44% | 5.3천 |
|---|
| 2026.08.25 | ₩91,386 | ₩91,506 | ₩91,213 | ₩91,440 | +0.06% | 4.1천 |
|---|
| 2026.08.24 | ₩91,333 | ₩91,573 | ₩91,199 | ₩91,226 | -0.12% | 3.5천 |
|---|
| 2026.08.21 | ₩90,986 | ₩91,560 | ₩90,893 | ₩91,560 | +0.63% | 4.7천 |
|---|
| 2026.08.20 | ₩91,947 | ₩92,107 | ₩90,719 | ₩90,786 | -1.26% | 6.8천 |
|---|
| 2026.08.19 | ₩93,641 | ₩93,641 | ₩92,173 | ₩92,280 | -1.45% | 5.1천 |
|---|
| 2026.08.18 | ₩93,574 | ₩93,574 | ₩92,667 | ₩92,667 | -0.97% | 1.1천 |
|---|
| 2026.08.17 | ₩93,668 | ₩94,415 | ₩93,668 | ₩94,148 | +0.51% | 2.8천 |
|---|
| 2026.08.14 | ₩93,121 | ₩94,055 | ₩93,121 | ₩94,015 | +0.96% | 8.1천 |
|---|
| 2026.08.13 | ₩93,735 | ₩93,748 | ₩93,054 | ₩93,081 | -0.70% | 3.4천 |
|---|
| 2026.08.12 | ₩93,334 | ₩93,561 | ₩92,801 | ₩93,308 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩93,134 | ₩93,468 | ₩92,734 | ₩92,801 | -0.36% | 5.5천 |
|---|
| 2026.08.10 | ₩93,281 | ₩93,281 | ₩92,907 | ₩92,907 | -0.40% | 3.7천 |
|---|
| 2026.08.07 | ₩94,535 | ₩94,535 | ₩93,228 | ₩93,548 | -1.04% | 6.6천 |
|---|
| 2026.08.06 | ₩94,095 | ₩94,455 | ₩93,601 | ₩93,748 | -0.37% | 3.1천 |
|---|
| 2026.08.05 | ₩95,136 | ₩96,003 | ₩94,642 | ₩94,642 | -0.52% | 2.4천 |
|---|
| 2026.08.04 | ₩93,401 | ₩95,509 | ₩93,401 | ₩95,429 | +2.17% | 3.4만 |
|---|
| 2026.08.03 | ₩91,600 | ₩93,121 | ₩91,600 | ₩93,121 | +1.66% | 4.3만 |
|---|
| 2026.07.31 | ₩92,374 | ₩92,374 | ₩91,213 | ₩91,333 | -1.13% | 3.9천 |
|---|
| 2026.07.30 | ₩91,400 | ₩91,933 | ₩91,026 | ₩91,933 | +0.58% | 5.8천 |
|---|
| 2026.07.29 | ₩91,693 | ₩91,947 | ₩89,825 | ₩89,999 | -1.85% | 3.4천 |
|---|
| 2026.07.28 | ₩91,079 | ₩91,947 | ₩90,639 | ₩91,947 | +0.95% | 2.6천 |
|---|
| 2026.07.27 | ₩92,494 | ₩92,534 | ₩91,426 | ₩92,227 | -0.29% | 1만 |
|---|
| 2026.07.24 | ₩92,427 | ₩92,427 | ₩91,333 | ₩91,360 | -1.15% | 1.8만 |
|---|
| 2026.07.23 | ₩91,586 | ₩92,093 | ₩91,319 | ₩91,920 | +0.36% | 6.8만 |
|---|
| 2026.07.22 | ₩93,655 | ₩93,655 | ₩92,454 | ₩92,600 | -1.13% | 3.8천 |
|---|
| 2026.07.21 | ₩92,854 | ₩93,961 | ₩92,654 | ₩93,961 | +1.19% | 6.7천 |
|---|
| 2026.07.20 | ₩93,414 | ₩93,414 | ₩91,933 | ₩91,933 | -1.59% | 3.5만 |
|---|
| 2026.07.17 | ₩92,374 | ₩92,934 | ₩91,867 | ₩92,761 | +0.42% | 4만 |
|---|
| 2026.07.16 | ₩94,242 | ₩94,335 | ₩92,961 | ₩93,428 | -0.86% | 2.5만 |
|---|
| 2026.07.15 | ₩94,108 | ₩94,308 | ₩93,655 | ₩94,135 | +0.03% | 6만 |
|---|
| 2026.07.14 | ₩93,908 | ₩93,908 | ₩93,321 | ₩93,721 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩94,415 | ₩94,415 | ₩92,761 | ₩92,881 | -1.63% | 9.4천 |
|---|
| 2026.07.10 | ₩95,669 | ₩95,669 | ₩94,495 | ₩94,495 | -1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩95,216 | ₩95,549 | ₩95,016 | ₩95,309 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩95,016 | ₩95,016 | ₩93,801 | ₩93,801 | -1.28% | 4.9만 |
|---|
| 2026.07.07 | ₩96,683 | ₩96,683 | ₩94,842 | ₩95,269 | -1.46% | 8.9천 |
|---|
| 2026.07.06 | ₩95,936 | ₩97,044 | ₩95,936 | ₩96,323 | +0.40% | 5.8만 |
|---|
| 2026.07.02 | ₩96,683 | ₩96,683 | ₩94,522 | ₩95,469 | -1.26% | 3.1만 |
|---|
| 2026.07.01 | ₩97,377 | ₩97,724 | ₩96,336 | ₩96,336 | -1.07% | 3만 |
|---|
| 2026.06.30 | ₩95,816 | ₩97,177 | ₩95,816 | ₩96,990 | +1.23% | 1.4만 |
|---|
| 2026.06.29 | ₩95,269 | ₩95,923 | ₩95,269 | ₩95,843 | +0.60% | 6.4만 |
|---|
| 2026.06.26 | ₩94,615 | ₩95,442 | ₩94,535 | ₩95,282 | +0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩94,348 | ₩95,563 | ₩94,135 | ₩94,375 | +0.03% | 7.6만 |
|---|
| 2026.06.24 | ₩93,134 | ₩94,295 | ₩93,067 | ₩93,188 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩90,999 | ₩92,614 | ₩90,999 | ₩92,173 | +1.29% | 1.8만 |
|---|
| 2026.06.22 | ₩93,001 | ₩93,001 | ₩92,374 | ₩92,374 | -0.67% | 4.5천 |
|---|
| 2026.06.18 | ₩92,173 | ₩92,414 | ₩91,840 | ₩92,414 | +0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩91,760 | ₩91,907 | ₩90,466 | ₩90,572 | -1.29% | 4.6천 |
|---|
| 2026.06.16 | ₩91,853 | ₩92,120 | ₩90,652 | ₩90,652 | -1.31% | 3.7천 |
|---|
| 2026.06.15 | ₩91,840 | ₩91,840 | ₩91,226 | ₩91,226 | -0.67% | 1.3천 |
|---|
| 2026.06.12 | ₩90,759 | ₩90,999 | ₩90,426 | ₩90,426 | -0.37% | 2천 |
|---|
| 2026.06.11 | ₩87,984 | ₩89,678 | ₩87,810 | ₩89,638 | +1.88% | 4.6천 |
|---|
| 2026.06.10 | ₩88,090 | ₩88,184 | ₩86,663 | ₩86,663 | -1.62% | 3.3천 |
|---|
| 2026.06.09 | ₩88,064 | ₩88,264 | ₩85,822 | ₩87,197 | -0.98% | 3.5천 |
|---|
| 2026.06.08 | ₩86,049 | ₩86,810 | ₩86,022 | ₩86,089 | +0.05% | 7.5천 |
|---|
| 2026.06.05 | ₩86,449 | ₩86,796 | ₩85,622 | ₩85,782 | -0.77% | 2.3천 |
|---|
| 2026.06.04 | ₩85,582 | ₩87,183 | ₩85,582 | ₩87,143 | +1.82% | 2.3천 |
|---|
| 2026.06.03 | ₩85,342 | ₩85,582 | ₩85,342 | ₩85,555 | +0.25% | 1천 |
|---|
| 2026.06.02 | ₩85,302 | ₩85,876 | ₩85,302 | ₩85,662 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩85,355 | ₩85,702 | ₩84,568 | ₩85,475 | +0.14% | 5.1만 |
|---|
| 2026.05.29 | ₩86,703 | ₩86,703 | ₩85,809 | ₩85,809 | -1.03% | 2.7천 |
|---|
| 2026.05.28 | ₩86,356 | ₩86,956 | ₩86,356 | ₩86,663 | +0.36% | 5천 |
|---|
| 2026.05.27 | ₩87,223 | ₩87,223 | ₩86,770 | ₩86,836 | -0.44% | 1.5천 |
|---|
| 2026.05.26 | ₩86,156 | ₩86,836 | ₩86,009 | ₩86,836 | +0.79% | 600 |
|---|
| 2026.05.22 | ₩84,755 | ₩85,128 | ₩84,728 | ₩84,955 | +0.24% | 4.6천 |
|---|
| 2026.05.21 | ₩83,661 | ₩84,595 | ₩83,661 | ₩84,595 | +1.12% | 800 |
|---|
| 2026.05.20 | ₩83,874 | ₩84,808 | ₩83,874 | ₩84,808 | +1.11% | 3.2천 |
|---|
| 2026.05.19 | ₩83,340 | ₩83,687 | ₩83,167 | ₩83,167 | -0.21% | 1.9천 |
|---|
| 2026.05.18 | ₩84,208 | ₩84,221 | ₩83,914 | ₩83,914 | -0.35% | 1.1천 |
|---|
| 2026.05.15 | ₩84,208 | ₩84,208 | ₩83,861 | ₩83,861 | -0.41% | 1.3천 |
|---|
| 2026.05.14 | ₩85,395 | ₩85,782 | ₩85,035 | ₩85,302 | -0.11% | 6.6천 |
|---|
| 2026.05.13 | ₩85,409 | ₩85,409 | ₩84,475 | ₩85,035 | -0.44% | 3.3천 |
|---|
| 2026.05.12 | ₩85,662 | ₩85,662 | ₩84,501 | ₩85,142 | -0.61% | 1.6만 |
|---|
| 2026.05.11 | ₩86,489 | ₩86,623 | ₩86,076 | ₩86,102 | -0.45% | 3천 |
|---|
| 2026.05.08 | ₩86,583 | ₩86,810 | ₩85,982 | ₩86,569 | -0.02% | 4.9천 |
|---|
| 2026.05.07 | ₩87,677 | ₩87,677 | ₩85,889 | ₩85,889 | -2.04% | 3.7천 |
|---|
| 2026.05.06 | ₩87,343 | ₩87,343 | ₩86,489 | ₩87,223 | -0.14% | 6천 |
|---|
| 2026.05.05 | ₩86,556 | ₩87,250 | ₩86,556 | ₩86,956 | +0.46% | 7.2천 |
|---|
| 2026.05.04 | ₩86,636 | ₩86,636 | ₩85,515 | ₩85,635 | -1.16% | 3.6천 |
|---|
| 2026.05.01 | ₩85,315 | ₩86,289 | ₩85,315 | ₩86,182 | +1.02% | 2.1만 |
|---|
| 2026.04.30 | ₩84,021 | ₩85,529 | ₩83,541 | ₩85,529 | +1.79% | 5.8천 |
|---|
| 2026.04.29 | ₩84,208 | ₩84,208 | ₩83,114 | ₩83,394 | -0.97% | 1.9만 |
|---|
| 2026.04.28 | ₩84,528 | ₩84,555 | ₩83,621 | ₩84,114 | -0.49% | 4.4만 |
|---|
| 2026.04.27 | ₩84,608 | ₩84,821 | ₩84,501 | ₩84,821 | +0.25% | 5.7만 |
|---|
| 2026.04.24 | ₩83,754 | ₩84,715 | ₩83,754 | ₩84,621 | +1.04% | 2.5천 |
|---|
| 2026.04.23 | ₩84,848 | ₩84,875 | ₩83,674 | ₩84,061 | -0.93% | 4.6천 |
|---|
| 2026.04.22 | ₩84,408 | ₩84,408 | ₩83,994 | ₩84,301 | -0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩84,808 | ₩84,808 | ₩83,581 | ₩83,581 | -1.45% | 1.4만 |
|---|
| 2026.04.20 | ₩84,074 | ₩84,675 | ₩84,061 | ₩84,661 | +0.70% | 3.5천 |
|---|
| 2026.04.17 | ₩83,954 | ₩84,928 | ₩83,954 | ₩84,448 | +0.59% | 4천 |
|---|
| 2026.04.16 | ₩82,660 | ₩82,660 | ₩81,753 | ₩82,153 | -0.61% | 5.6천 |
|---|
| 2026.04.15 | ₩82,900 | ₩82,900 | ₩81,779 | ₩82,380 | -0.63% | 3천 |
|---|
| 2026.04.14 | ₩81,432 | ₩82,540 | ₩81,432 | ₩82,486 | +1.29% | 2.3천 |
|---|
| 2026.04.13 | ₩80,245 | ₩81,632 | ₩80,138 | ₩81,632 | +1.73% | 2.8만 |
|---|
| 2026.04.10 | ₩81,659 | ₩81,659 | ₩80,392 | ₩80,578 | -1.32% | 3.7천 |
|---|
| 2026.04.09 | ₩80,498 | ₩81,486 | ₩80,338 | ₩81,486 | +1.23% | 3.2천 |
|---|
| 2026.04.08 | ₩80,512 | ₩81,326 | ₩80,458 | ₩80,698 | +0.23% | 7.1천 |
|---|
| 2026.04.07 | ₩77,523 | ₩78,217 | ₩77,523 | ₩78,217 | +0.90% | 1.4만 |
|---|
| 2026.04.06 | ₩77,469 | ₩77,790 | ₩77,456 | ₩77,776 | +0.40% | 1.4천 |
|---|
| 2026.04.02 | ₩77,029 | ₩77,296 | ₩77,029 | ₩77,296 | +0.35% | 800 |
|---|
| 2026.04.01 | ₩77,189 | ₩77,630 | ₩76,882 | ₩76,882 | -0.40% | 2.2천 |
|---|
| 2026.03.31 | ₩74,854 | ₩76,002 | ₩74,561 | ₩76,002 | +1.53% | 1.7천 |
|---|
| 2026.03.30 | ₩74,507 | ₩74,507 | ₩72,666 | ₩72,960 | -2.08% | 6.5천 |
|---|
| 2026.03.27 | ₩74,214 | ₩74,214 | ₩73,733 | ₩73,840 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩76,028 | ₩76,028 | ₩74,814 | ₩74,814 | -1.60% | 3.4천 |
|---|
| 2026.03.25 | ₩76,495 | ₩76,589 | ₩76,189 | ₩76,322 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩74,401 | ₩75,868 | ₩74,401 | ₩75,601 | +1.61% | 3.4천 |
|---|
| 2026.03.23 | ₩74,828 | ₩76,108 | ₩74,828 | ₩75,148 | +0.43% | 2.9천 |
|---|
| 2026.03.20 | ₩75,361 | ₩75,361 | ₩73,440 | ₩73,440 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩74,948 | ₩75,641 | ₩74,948 | ₩75,641 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩75,802 | ₩75,815 | ₩75,001 | ₩75,001 | -1.06% | 1.7천 |
|---|
| 2026.03.17 | ₩75,908 | ₩76,042 | ₩75,868 | ₩76,042 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩75,228 | ₩75,575 | ₩75,228 | ₩75,308 | +0.11% | 2.8천 |
|---|
| 2026.03.13 | ₩74,014 | ₩74,361 | ₩74,014 | ₩74,227 | +0.29% | 3.8천 |
|---|
| 2026.03.12 | ₩74,587 | ₩74,587 | ₩74,094 | ₩74,254 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩76,028 | ₩76,108 | ₩75,882 | ₩76,108 | +0.11% | 1.9천 |
|---|
| 2026.03.10 | ₩76,549 | ₩77,523 | ₩76,482 | ₩76,482 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩74,788 | ₩76,535 | ₩74,387 | ₩76,495 | +2.28% | 2.3천 |
|---|
| 2026.03.06 | ₩76,135 | ₩76,135 | ₩75,241 | ₩75,441 | -0.91% | 2.3천 |
|---|
| 2026.03.05 | ₩77,229 | ₩77,229 | ₩76,789 | ₩77,083 | -0.19% | 1.7천 |
|---|
| 2026.03.04 | ₩79,111 | ₩79,111 | ₩78,750 | ₩78,884 | -0.29% | 1.5천 |
|---|
| 2026.03.03 | ₩77,176 | ₩78,750 | ₩76,896 | ₩78,323 | +1.49% | 3.4천 |
|---|
| 2026.03.02 | ₩78,017 | ₩79,404 | ₩78,017 | ₩79,404 | +1.78% | 2.8천 |
|---|
| 2026.02.27 | ₩79,191 | ₩79,191 | ₩78,470 | ₩78,750 | -0.56% | 3.4천 |
|---|
| 2026.02.26 | ₩79,778 | ₩79,925 | ₩79,618 | ₩79,925 | +0.18% | 1.1천 |
|---|
| 2026.02.25 | ₩79,418 | ₩79,831 | ₩78,804 | ₩79,484 | +0.08% | 2천 |
|---|
| 2026.02.24 | ₩78,070 | ₩79,017 | ₩78,070 | ₩78,790 | +0.92% | 4.3천 |
|---|
| 2026.02.23 | ₩78,857 | ₩78,857 | ₩77,683 | ₩77,803 | -1.34% | 2.6천 |
|---|
| 2026.02.20 | ₩78,297 | ₩78,951 | ₩78,297 | ₩78,951 | +0.84% | 1.3천 |
|---|
| 2026.02.19 | ₩78,257 | ₩78,577 | ₩78,163 | ₩78,577 | +0.41% | 1.2천 |
|---|
| 2026.02.18 | ₩79,231 | ₩79,564 | ₩78,470 | ₩78,684 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩78,657 | ₩79,164 | ₩78,283 | ₩78,710 | +0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩78,817 | ₩79,177 | ₩78,604 | ₩78,750 | -0.08% | 2천 |
|---|
| 2026.02.12 | ₩79,297 | ₩79,297 | ₩77,710 | ₩77,803 | -1.88% | 1.7만 |
|---|
| 2026.02.11 | ₩79,391 | ₩79,391 | ₩78,323 | ₩78,991 | -0.50% | 6.7천 |
|---|
| 2026.02.10 | ₩79,351 | ₩79,498 | ₩79,031 | ₩79,031 | -0.40% | 5.6천 |
|---|
| 2026.02.09 | ₩79,738 | ₩79,738 | ₩79,311 | ₩79,311 | -0.54% | 1.9천 |
|---|
| 2026.02.06 | ₩77,603 | ₩79,378 | ₩77,603 | ₩79,378 | +2.29% | 1.2천 |
|---|
| 2026.02.05 | ₩75,935 | ₩77,389 | ₩75,935 | ₩76,495 | +0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩77,656 | ₩77,656 | ₩76,028 | ₩76,522 | -1.46% | 3.2천 |
|---|
| 2026.02.03 | ₩76,776 | ₩77,203 | ₩76,776 | ₩77,203 | +0.56% | 1천 |
|---|
| 2026.02.02 | ₩76,322 | ₩77,750 | ₩76,322 | ₩77,616 | +1.70% | 1.7천 |
|---|
| 2026.01.30 | ₩76,749 | ₩76,896 | ₩76,549 | ₩76,575 | -0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩77,243 | ₩77,443 | ₩77,029 | ₩77,443 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩77,469 | ₩77,469 | ₩76,909 | ₩76,909 | -0.72% | 3.1천 |
|---|
| 2026.01.27 | ₩77,429 | ₩77,429 | ₩76,936 | ₩77,123 | -0.40% | 2.1천 |
|---|
| 2026.01.26 | ₩77,550 | ₩77,550 | ₩77,403 | ₩77,403 | -0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩78,417 | ₩78,417 | ₩77,002 | ₩77,042 | -1.75% | 3.3천 |
|---|
| 2026.01.22 | ₩78,804 | ₩78,884 | ₩78,403 | ₩78,417 | -0.49% | 1.4만 |
|---|
| 2026.01.21 | ₩77,243 | ₩78,283 | ₩76,922 | ₩78,177 | +1.21% | 4.7천 |
|---|
| 2026.01.20 | ₩76,055 | ₩77,189 | ₩76,055 | ₩76,749 | +0.91% | 2.6천 |
|---|
| 2026.01.16 | ₩77,603 | ₩77,910 | ₩77,496 | ₩77,496 | -0.14% | 3.5천 |
|---|
| 2026.01.15 | ₩76,976 | ₩77,630 | ₩76,482 | ₩76,909 | -0.09% | 1천 |
|---|
| 2026.01.14 | ₩76,082 | ₩76,669 | ₩75,815 | ₩76,589 | +0.67% | 2.1천 |
|---|
| 2026.01.13 | ₩76,455 | ₩76,629 | ₩76,175 | ₩76,175 | -0.37% | 2천 |
|---|
| 2026.01.12 | ₩76,055 | ₩76,656 | ₩76,055 | ₩76,522 | +0.61% | 3.7천 |
|---|
| 2026.01.09 | ₩75,788 | ₩75,842 | ₩75,455 | ₩75,842 | +0.07% | 4.8천 |
|---|
| 2026.01.08 | ₩74,961 | ₩75,561 | ₩74,961 | ₩75,361 | +0.53% | 3.2천 |
|---|
| 2026.01.07 | ₩75,455 | ₩75,455 | ₩74,801 | ₩74,868 | -0.78% | 6.1천 |
|---|
| 2026.01.06 | ₩74,280 | ₩75,161 | ₩74,240 | ₩75,148 | +1.17% | 5.1천 |
|---|
| 2026.01.05 | ₩73,560 | ₩74,361 | ₩73,560 | ₩74,227 | +0.91% | 2.7천 |
|---|
| 2026.01.02 | ₩72,439 | ₩74,267 | ₩72,412 | ₩73,133 | +0.96% | 2.3만 |
|---|
| 2025.12.31 | ₩72,933 | ₩72,933 | ₩72,559 | ₩72,559 | -0.51% | 1.5천 |
|---|
| 2025.12.30 | ₩74,054 | ₩74,080 | ₩73,667 | ₩73,667 | -0.52% | 800 |
|---|
| 2025.12.29 | ₩74,654 | ₩74,654 | ₩74,294 | ₩74,414 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩75,201 | ₩75,388 | ₩74,801 | ₩75,375 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩75,108 | ₩75,108 | ₩74,894 | ₩75,028 | -0.11% | 500 |
|---|
| 2025.12.23 | ₩74,961 | ₩75,214 | ₩74,841 | ₩74,841 | -0.16% | 1.1천 |
|---|
| 2025.12.22 | ₩74,401 | ₩75,361 | ₩74,401 | ₩75,201 | +1.08% | 5.2천 |
|---|
| 2025.12.19 | ₩74,214 | ₩74,401 | ₩74,054 | ₩74,214 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩74,521 | ₩74,521 | ₩73,747 | ₩73,760 | -1.02% | 2.2천 |
|---|
| 2025.12.17 | ₩74,681 | ₩74,681 | ₩73,613 | ₩73,653 | -1.38% | 1.6천 |
|---|
| 2025.12.16 | ₩74,240 | ₩74,240 | ₩74,054 | ₩74,227 | -0.02% | 1.2천 |
|---|
| 2025.12.15 | ₩75,174 | ₩75,174 | ₩74,494 | ₩74,521 | -0.87% | 1.3만 |
|---|
| 2025.12.12 | ₩75,415 | ₩75,415 | ₩74,828 | ₩74,828 | -0.78% | 600 |
|---|
| 2025.12.11 | ₩75,068 | ₩75,281 | ₩75,041 | ₩75,201 | +0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩73,400 | ₩74,721 | ₩73,400 | ₩74,427 | +1.40% | 4.3천 |
|---|
| 2025.12.09 | ₩72,919 | ₩73,680 | ₩72,919 | ₩73,200 | +0.38% | 2.2천 |
|---|
| 2025.12.08 | ₩73,760 | ₩73,760 | ₩72,853 | ₩72,893 | -1.18% | 1.4만 |
|---|
| 2025.12.05 | ₩73,320 | ₩73,320 | ₩72,879 | ₩73,146 | -0.24% | 1.1천 |
|---|
| 2025.12.04 | ₩73,533 | ₩73,947 | ₩73,467 | ₩73,493 | -0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩72,573 | ₩73,413 | ₩72,359 | ₩73,346 | +1.07% | 2.4천 |
|---|
| 2025.12.02 | ₩72,439 | ₩72,706 | ₩72,212 | ₩72,292 | -0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩72,746 | ₩72,839 | ₩72,399 | ₩72,399 | -0.48% | 2.9천 |
|---|
| 2025.11.28 | ₩73,120 | ₩73,333 | ₩73,120 | ₩73,333 | +0.29% | 100 |
|---|
| 2025.11.26 | ₩73,053 | ₩73,613 | ₩73,053 | ₩73,333 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩72,052 | ₩73,133 | ₩72,052 | ₩72,973 | +1.28% | 1.4천 |
|---|
| 2025.11.24 | ₩70,398 | ₩71,212 | ₩70,398 | ₩71,212 | +1.16% | 1.2천 |
|---|
| 2025.11.21 | ₩68,276 | ₩70,291 | ₩68,276 | ₩70,184 | +2.79% | 3.5천 |
|---|
| 2025.11.20 | ₩68,730 | ₩68,730 | ₩67,983 | ₩67,983 | -1.09% | 1.9천 |
|---|
| 2025.11.19 | ₩69,143 | ₩69,143 | ₩68,850 | ₩68,863 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩68,450 | ₩69,183 | ₩68,450 | ₩69,063 | +0.90% | 2.2천 |
|---|
| 2025.11.17 | ₩69,664 | ₩69,931 | ₩68,703 | ₩68,890 | -1.11% | 4.9만 |
|---|
| 2025.11.14 | ₩70,424 | ₩70,424 | ₩70,238 | ₩70,304 | -0.17% | 2.2천 |
|---|
| 2025.11.13 | ₩71,865 | ₩71,865 | ₩70,371 | ₩70,371 | -2.08% | 1.6천 |
|---|
| 2025.11.12 | ₩72,426 | ₩72,452 | ₩72,172 | ₩72,172 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩72,052 | ₩72,239 | ₩72,052 | ₩72,239 | +0.26% | 1.2천 |
|---|
| 2025.11.10 | ₩72,079 | ₩72,079 | ₩72,079 | ₩72,079 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩71,452 | ₩71,452 | ₩71,452 | ₩71,452 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩71,492 | ₩71,492 | ₩71,105 | ₩71,105 | -0.54% | 4.1천 |
|---|
| 2025.11.05 | ₩71,532 | ₩72,493 | ₩71,532 | ₩72,359 | +1.16% | 9.6천 |
|---|
| 2025.11.04 | ₩71,318 | ₩71,318 | ₩70,878 | ₩70,878 | -0.62% | 1.4천 |
|---|
| 2025.11.03 | ₩72,012 | ₩75,321 | ₩71,799 | ₩72,079 | +0.09% | 1.9천 |
|---|
| 2025.10.31 | ₩71,879 | ₩71,919 | ₩71,759 | ₩71,905 | +0.04% | 2.1천 |
|---|
| 2025.10.30 | ₩74,120 | ₩74,120 | ₩72,106 | ₩72,106 | -2.72% | 3.4천 |
|---|
| 2025.10.29 | ₩73,226 | ₩73,987 | ₩72,906 | ₩72,906 | -0.44% | 1천 |
|---|
| 2025.10.28 | ₩73,854 | ₩74,294 | ₩73,854 | ₩73,920 | +0.09% | 1.4천 |
|---|
| 2025.10.27 | ₩74,321 | ₩74,788 | ₩74,120 | ₩74,401 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩74,027 | ₩74,401 | ₩74,027 | ₩74,040 | +0.02% | 5.8천 |
|---|
| 2025.10.23 | ₩72,706 | ₩73,360 | ₩72,693 | ₩73,360 | +0.90% | 1.1천 |
|---|
| 2025.10.22 | ₩73,400 | ₩73,400 | ₩72,212 | ₩72,706 | -0.95% | 1.4천 |
|---|
| 2025.10.21 | ₩73,146 | ₩73,587 | ₩73,146 | ₩73,587 | +0.60% | 4.4천 |
|---|
| 2025.10.20 | ₩72,626 | ₩73,427 | ₩72,626 | ₩73,373 | +1.03% | 3.2천 |
|---|
| 2025.10.17 | ₩71,879 | ₩72,252 | ₩71,879 | ₩72,252 | +0.52% | 800 |
|---|
| 2025.10.16 | ₩73,120 | ₩73,160 | ₩72,052 | ₩72,159 | -1.31% | 1천 |
|---|
| 2025.10.15 | ₩73,200 | ₩73,240 | ₩73,160 | ₩73,240 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩70,331 | ₩72,986 | ₩70,331 | ₩72,746 | +3.43% | 4천 |
|---|
| 2025.10.13 | ₩71,679 | ₩71,679 | ₩71,465 | ₩71,572 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩72,052 | ₩72,052 | ₩70,504 | ₩70,504 | -2.15% | 1천 |
|---|