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 | ₩84,062 | ₩84,502 | ₩83,875 | ₩84,502 | +0.52% | 3.7천 |
| 2026.10.08 | ₩82,901 | ₩83,662 | ₩82,901 | ₩83,662 | +0.92% | 1.6천 |
| 2026.10.07 | ₩83,235 | ₩83,261 | ₩83,181 | ₩83,261 | +0.03% | 900 |
| 2026.10.06 | ₩85,063 | ₩85,063 | ₩84,289 | ₩84,382 | -0.80% | 1.7천 |
| 2026.10.05 | ₩84,542 | ₩84,809 | ₩84,542 | ₩84,663 | +0.14% | 2.1천 |
| 2026.10.02 | ₩84,489 | ₩84,876 | ₩84,489 | ₩84,502 | +0.02% | 2.1천 |
| 2026.10.01 | ₩83,061 | ₩83,462 | ₩82,968 | ₩83,462 | +0.48% | 4.2천 |
| 2026.09.30 | ₩83,995 | ₩84,249 | ₩83,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,368 |
| -0.75% |
| 1.1천 |
| 2026.09.29 | ₩84,889 | ₩84,889 | ₩83,528 | ₩83,995 | -1.05% | 2.6천 |
|---|
| 2026.09.28 | ₩84,222 | ₩84,556 | ₩83,995 | ₩84,462 | +0.29% | 3천 |
|---|
| 2026.09.25 | ₩85,196 | ₩85,303 | ₩85,010 | ₩85,010 | -0.22% | 1.3천 |
|---|
| 2026.09.24 | ₩84,516 | ₩84,823 | ₩83,955 | ₩84,823 | +0.36% | 1.3천 |
|---|
| 2026.09.23 | ₩85,250 | ₩85,250 | ₩84,796 | ₩84,823 | -0.50% | 1.6천 |
|---|
| 2026.09.22 | ₩86,344 | ₩86,624 | ₩85,597 | ₩86,037 | -0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩85,597 | ₩85,930 | ₩85,570 | ₩85,663 | +0.08% | 8.5천 |
|---|
| 2026.09.18 | ₩85,143 | ₩85,223 | ₩85,063 | ₩85,223 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩86,611 | ₩86,611 | ₩85,637 | ₩85,637 | -1.12% | 6.4천 |
|---|
| 2026.09.16 | ₩85,944 | ₩86,117 | ₩85,450 | ₩85,463 | -0.56% | 1.5천 |
|---|
| 2026.09.15 | ₩86,531 | ₩86,531 | ₩84,956 | ₩85,170 | -1.57% | 3.8천 |
|---|
| 2026.09.14 | ₩86,758 | ₩86,865 | ₩86,464 | ₩86,464 | -0.34% | 1.6천 |
|---|
| 2026.09.11 | ₩87,505 | ₩87,518 | ₩87,398 | ₩87,398 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩86,838 | ₩87,225 | ₩86,825 | ₩86,971 | +0.15% | 5.4천 |
|---|
| 2026.09.09 | ₩88,172 | ₩88,172 | ₩87,652 | ₩87,852 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩89,173 | ₩89,614 | ₩89,040 | ₩89,040 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩88,573 | ₩89,400 | ₩88,573 | ₩89,400 | +0.93% | 1.5천 |
|---|
| 2026.09.03 | ₩89,173 | ₩89,200 | ₩88,680 | ₩89,067 | -0.12% | 1.8천 |
|---|
| 2026.09.02 | ₩87,612 | ₩88,733 | ₩87,612 | ₩88,479 | +0.99% | 3.9천 |
|---|
| 2026.09.01 | ₩87,959 | ₩88,306 | ₩87,238 | ₩87,238 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩88,973 | ₩89,080 | ₩88,760 | ₩88,866 | -0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩91,015 | ₩91,015 | ₩89,894 | ₩89,894 | -1.23% | 1.5만 |
|---|
| 2026.08.27 | ₩91,629 | ₩91,629 | ₩91,135 | ₩91,429 | -0.22% | 3천 |
|---|
| 2026.08.26 | ₩91,949 | ₩92,016 | ₩91,442 | ₩91,549 | -0.44% | 5.3천 |
|---|
| 2026.08.25 | ₩91,402 | ₩91,522 | ₩91,228 | ₩91,455 | +0.06% | 4.1천 |
|---|
| 2026.08.24 | ₩91,349 | ₩91,589 | ₩91,215 | ₩91,242 | -0.12% | 3.5천 |
|---|
| 2026.08.21 | ₩91,002 | ₩91,575 | ₩90,908 | ₩91,575 | +0.63% | 4.7천 |
|---|
| 2026.08.20 | ₩91,962 | ₩92,123 | ₩90,735 | ₩90,801 | -1.26% | 6.8천 |
|---|
| 2026.08.19 | ₩93,657 | ₩93,657 | ₩92,189 | ₩92,296 | -1.45% | 5.1천 |
|---|
| 2026.08.18 | ₩93,591 | ₩93,591 | ₩92,683 | ₩92,683 | -0.97% | 1.1천 |
|---|
| 2026.08.17 | ₩93,684 | ₩94,431 | ₩93,684 | ₩94,164 | +0.51% | 2.8천 |
|---|
| 2026.08.14 | ₩93,137 | ₩94,071 | ₩93,137 | ₩94,031 | +0.96% | 8.1천 |
|---|
| 2026.08.13 | ₩93,751 | ₩93,764 | ₩93,070 | ₩93,097 | -0.70% | 3.4천 |
|---|
| 2026.08.12 | ₩93,350 | ₩93,577 | ₩92,817 | ₩93,324 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩93,150 | ₩93,484 | ₩92,750 | ₩92,817 | -0.36% | 5.5천 |
|---|
| 2026.08.10 | ₩93,297 | ₩93,297 | ₩92,923 | ₩92,923 | -0.40% | 3.7천 |
|---|
| 2026.08.07 | ₩94,551 | ₩94,551 | ₩93,244 | ₩93,564 | -1.04% | 6.6천 |
|---|
| 2026.08.06 | ₩94,111 | ₩94,471 | ₩93,617 | ₩93,764 | -0.37% | 3.1천 |
|---|
| 2026.08.05 | ₩95,152 | ₩96,019 | ₩94,658 | ₩94,658 | -0.52% | 2.4천 |
|---|
| 2026.08.04 | ₩93,417 | ₩95,526 | ₩93,417 | ₩95,446 | +2.17% | 3.4만 |
|---|
| 2026.08.03 | ₩91,615 | ₩93,137 | ₩91,615 | ₩93,137 | +1.66% | 4.3만 |
|---|
| 2026.07.31 | ₩92,390 | ₩92,390 | ₩91,228 | ₩91,349 | -1.13% | 3.9천 |
|---|
| 2026.07.30 | ₩91,415 | ₩91,949 | ₩91,042 | ₩91,949 | +0.58% | 5.8천 |
|---|
| 2026.07.29 | ₩91,709 | ₩91,962 | ₩89,841 | ₩90,014 | -1.85% | 3.4천 |
|---|
| 2026.07.28 | ₩91,095 | ₩91,962 | ₩90,655 | ₩91,962 | +0.95% | 2.6천 |
|---|
| 2026.07.27 | ₩92,510 | ₩92,550 | ₩91,442 | ₩92,243 | -0.29% | 1만 |
|---|
| 2026.07.24 | ₩92,443 | ₩92,443 | ₩91,349 | ₩91,375 | -1.15% | 1.8만 |
|---|
| 2026.07.23 | ₩91,602 | ₩92,109 | ₩91,335 | ₩91,936 | +0.36% | 6.8만 |
|---|
| 2026.07.22 | ₩93,671 | ₩93,671 | ₩92,470 | ₩92,616 | -1.13% | 3.8천 |
|---|
| 2026.07.21 | ₩92,870 | ₩93,978 | ₩92,670 | ₩93,978 | +1.19% | 6.7천 |
|---|
| 2026.07.20 | ₩93,430 | ₩93,430 | ₩91,949 | ₩91,949 | -1.59% | 3.5만 |
|---|
| 2026.07.17 | ₩92,390 | ₩92,950 | ₩91,882 | ₩92,777 | +0.42% | 4만 |
|---|
| 2026.07.16 | ₩94,258 | ₩94,351 | ₩92,977 | ₩93,444 | -0.86% | 2.5만 |
|---|
| 2026.07.15 | ₩94,124 | ₩94,325 | ₩93,671 | ₩94,151 | +0.03% | 6만 |
|---|
| 2026.07.14 | ₩93,924 | ₩93,924 | ₩93,337 | ₩93,737 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩94,431 | ₩94,431 | ₩92,777 | ₩92,897 | -1.63% | 9.4천 |
|---|
| 2026.07.10 | ₩95,686 | ₩95,686 | ₩94,511 | ₩94,511 | -1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩95,232 | ₩95,566 | ₩95,032 | ₩95,325 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩95,032 | ₩95,032 | ₩93,817 | ₩93,817 | -1.28% | 4.9만 |
|---|
| 2026.07.07 | ₩96,700 | ₩96,700 | ₩94,858 | ₩95,285 | -1.46% | 8.9천 |
|---|
| 2026.07.06 | ₩95,953 | ₩97,060 | ₩95,953 | ₩96,340 | +0.40% | 5.8만 |
|---|
| 2026.07.02 | ₩96,700 | ₩96,700 | ₩94,538 | ₩95,486 | -1.26% | 3.1만 |
|---|
| 2026.07.01 | ₩97,394 | ₩97,741 | ₩96,353 | ₩96,353 | -1.07% | 3만 |
|---|
| 2026.06.30 | ₩95,833 | ₩97,194 | ₩95,833 | ₩97,007 | +1.23% | 1.4만 |
|---|
| 2026.06.29 | ₩95,285 | ₩95,939 | ₩95,285 | ₩95,859 | +0.60% | 6.4만 |
|---|
| 2026.06.26 | ₩94,632 | ₩95,459 | ₩94,551 | ₩95,299 | +0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩94,365 | ₩95,579 | ₩94,151 | ₩94,391 | +0.03% | 7.6만 |
|---|
| 2026.06.24 | ₩93,150 | ₩94,311 | ₩93,083 | ₩93,204 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩91,015 | ₩92,630 | ₩91,015 | ₩92,189 | +1.29% | 1.8만 |
|---|
| 2026.06.22 | ₩93,017 | ₩93,017 | ₩92,390 | ₩92,390 | -0.67% | 4.5천 |
|---|
| 2026.06.18 | ₩92,189 | ₩92,430 | ₩91,856 | ₩92,430 | +0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩91,776 | ₩91,922 | ₩90,481 | ₩90,588 | -1.29% | 4.6천 |
|---|
| 2026.06.16 | ₩91,869 | ₩92,136 | ₩90,668 | ₩90,668 | -1.31% | 3.7천 |
|---|
| 2026.06.15 | ₩91,856 | ₩91,856 | ₩91,242 | ₩91,242 | -0.67% | 1.3천 |
|---|
| 2026.06.12 | ₩90,775 | ₩91,015 | ₩90,441 | ₩90,441 | -0.37% | 2천 |
|---|
| 2026.06.11 | ₩87,999 | ₩89,694 | ₩87,825 | ₩89,654 | +1.88% | 4.6천 |
|---|
| 2026.06.10 | ₩88,106 | ₩88,199 | ₩86,678 | ₩86,678 | -1.62% | 3.3천 |
|---|
| 2026.06.09 | ₩88,079 | ₩88,279 | ₩85,837 | ₩87,212 | -0.98% | 3.5천 |
|---|
| 2026.06.08 | ₩86,064 | ₩86,825 | ₩86,037 | ₩86,104 | +0.05% | 7.5천 |
|---|
| 2026.06.05 | ₩86,464 | ₩86,811 | ₩85,637 | ₩85,797 | -0.77% | 2.3천 |
|---|
| 2026.06.04 | ₩85,597 | ₩87,198 | ₩85,597 | ₩87,158 | +1.82% | 2.3천 |
|---|
| 2026.06.03 | ₩85,357 | ₩85,597 | ₩85,357 | ₩85,570 | +0.25% | 1천 |
|---|
| 2026.06.02 | ₩85,317 | ₩85,890 | ₩85,317 | ₩85,677 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩85,370 | ₩85,717 | ₩84,583 | ₩85,490 | +0.14% | 5.1만 |
|---|
| 2026.05.29 | ₩86,718 | ₩86,718 | ₩85,824 | ₩85,824 | -1.03% | 2.7천 |
|---|
| 2026.05.28 | ₩86,371 | ₩86,971 | ₩86,371 | ₩86,678 | +0.36% | 5천 |
|---|
| 2026.05.27 | ₩87,238 | ₩87,238 | ₩86,784 | ₩86,851 | -0.44% | 1.5천 |
|---|
| 2026.05.26 | ₩86,171 | ₩86,851 | ₩86,024 | ₩86,851 | +0.79% | 600 |
|---|
| 2026.05.22 | ₩84,769 | ₩85,143 | ₩84,743 | ₩84,970 | +0.24% | 4.6천 |
|---|
| 2026.05.21 | ₩83,675 | ₩84,609 | ₩83,675 | ₩84,609 | +1.12% | 800 |
|---|
| 2026.05.20 | ₩83,889 | ₩84,823 | ₩83,889 | ₩84,823 | +1.11% | 3.2천 |
|---|
| 2026.05.19 | ₩83,355 | ₩83,702 | ₩83,181 | ₩83,181 | -0.21% | 1.9천 |
|---|
| 2026.05.18 | ₩84,222 | ₩84,236 | ₩83,929 | ₩83,929 | -0.35% | 1.1천 |
|---|
| 2026.05.15 | ₩84,222 | ₩84,222 | ₩83,875 | ₩83,875 | -0.41% | 1.3천 |
|---|
| 2026.05.14 | ₩85,410 | ₩85,797 | ₩85,050 | ₩85,317 | -0.11% | 6.6천 |
|---|
| 2026.05.13 | ₩85,423 | ₩85,423 | ₩84,489 | ₩85,050 | -0.44% | 3.3천 |
|---|
| 2026.05.12 | ₩85,677 | ₩85,677 | ₩84,516 | ₩85,156 | -0.61% | 1.6만 |
|---|
| 2026.05.11 | ₩86,504 | ₩86,638 | ₩86,091 | ₩86,117 | -0.45% | 3천 |
|---|
| 2026.05.08 | ₩86,598 | ₩86,825 | ₩85,997 | ₩86,584 | -0.02% | 4.9천 |
|---|
| 2026.05.07 | ₩87,692 | ₩87,692 | ₩85,904 | ₩85,904 | -2.04% | 3.7천 |
|---|
| 2026.05.06 | ₩87,358 | ₩87,358 | ₩86,504 | ₩87,238 | -0.14% | 6천 |
|---|
| 2026.05.05 | ₩86,571 | ₩87,265 | ₩86,571 | ₩86,971 | +0.46% | 7.2천 |
|---|
| 2026.05.04 | ₩86,651 | ₩86,651 | ₩85,530 | ₩85,650 | -1.16% | 3.6천 |
|---|
| 2026.05.01 | ₩85,330 | ₩86,304 | ₩85,330 | ₩86,197 | +1.02% | 2.1만 |
|---|
| 2026.04.30 | ₩84,035 | ₩85,543 | ₩83,555 | ₩85,543 | +1.79% | 5.8천 |
|---|
| 2026.04.29 | ₩84,222 | ₩84,222 | ₩83,128 | ₩83,408 | -0.97% | 1.9만 |
|---|
| 2026.04.28 | ₩84,542 | ₩84,569 | ₩83,635 | ₩84,129 | -0.49% | 4.4만 |
|---|
| 2026.04.27 | ₩84,623 | ₩84,836 | ₩84,516 | ₩84,836 | +0.25% | 5.7만 |
|---|
| 2026.04.24 | ₩83,768 | ₩84,729 | ₩83,768 | ₩84,636 | +1.04% | 2.5천 |
|---|
| 2026.04.23 | ₩84,863 | ₩84,889 | ₩83,688 | ₩84,075 | -0.93% | 4.6천 |
|---|
| 2026.04.22 | ₩84,422 | ₩84,422 | ₩84,009 | ₩84,316 | -0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩84,823 | ₩84,823 | ₩83,595 | ₩83,595 | -1.45% | 1.4만 |
|---|
| 2026.04.20 | ₩84,089 | ₩84,689 | ₩84,075 | ₩84,676 | +0.70% | 3.5천 |
|---|
| 2026.04.17 | ₩83,969 | ₩84,943 | ₩83,969 | ₩84,462 | +0.59% | 4천 |
|---|
| 2026.04.16 | ₩82,674 | ₩82,674 | ₩81,767 | ₩82,167 | -0.61% | 5.6천 |
|---|
| 2026.04.15 | ₩82,914 | ₩82,914 | ₩81,793 | ₩82,394 | -0.63% | 3천 |
|---|
| 2026.04.14 | ₩81,446 | ₩82,554 | ₩81,446 | ₩82,501 | +1.29% | 2.3천 |
|---|
| 2026.04.13 | ₩80,259 | ₩81,647 | ₩80,152 | ₩81,647 | +1.73% | 2.8만 |
|---|
| 2026.04.10 | ₩81,673 | ₩81,673 | ₩80,405 | ₩80,592 | -1.32% | 3.7천 |
|---|
| 2026.04.09 | ₩80,512 | ₩81,500 | ₩80,352 | ₩81,500 | +1.23% | 3.2천 |
|---|
| 2026.04.08 | ₩80,526 | ₩81,340 | ₩80,472 | ₩80,712 | +0.23% | 7.1천 |
|---|
| 2026.04.07 | ₩77,536 | ₩78,230 | ₩77,536 | ₩78,230 | +0.90% | 1.4만 |
|---|
| 2026.04.06 | ₩77,483 | ₩77,803 | ₩77,469 | ₩77,790 | +0.40% | 1.4천 |
|---|
| 2026.04.02 | ₩77,042 | ₩77,309 | ₩77,042 | ₩77,309 | +0.35% | 800 |
|---|
| 2026.04.01 | ₩77,203 | ₩77,643 | ₩76,896 | ₩76,896 | -0.40% | 2.2천 |
|---|
| 2026.03.31 | ₩74,867 | ₩76,015 | ₩74,574 | ₩76,015 | +1.53% | 1.7천 |
|---|
| 2026.03.30 | ₩74,520 | ₩74,520 | ₩72,679 | ₩72,972 | -2.08% | 6.5천 |
|---|
| 2026.03.27 | ₩74,227 | ₩74,227 | ₩73,746 | ₩73,853 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩76,042 | ₩76,042 | ₩74,827 | ₩74,827 | -1.60% | 3.4천 |
|---|
| 2026.03.25 | ₩76,509 | ₩76,602 | ₩76,202 | ₩76,335 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩74,413 | ₩75,881 | ₩74,413 | ₩75,614 | +1.61% | 3.4천 |
|---|
| 2026.03.23 | ₩74,840 | ₩76,122 | ₩74,840 | ₩75,161 | +0.43% | 2.9천 |
|---|
| 2026.03.20 | ₩75,374 | ₩75,374 | ₩73,453 | ₩73,453 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩74,961 | ₩75,655 | ₩74,961 | ₩75,655 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩75,815 | ₩75,828 | ₩75,014 | ₩75,014 | -1.06% | 1.7천 |
|---|
| 2026.03.17 | ₩75,921 | ₩76,055 | ₩75,881 | ₩76,055 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩75,241 | ₩75,588 | ₩75,241 | ₩75,321 | +0.11% | 2.8천 |
|---|
| 2026.03.13 | ₩74,026 | ₩74,373 | ₩74,026 | ₩74,240 | +0.29% | 3.8천 |
|---|
| 2026.03.12 | ₩74,600 | ₩74,600 | ₩74,106 | ₩74,267 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩76,042 | ₩76,122 | ₩75,895 | ₩76,122 | +0.11% | 1.9천 |
|---|
| 2026.03.10 | ₩76,562 | ₩77,536 | ₩76,495 | ₩76,495 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩74,800 | ₩76,549 | ₩74,400 | ₩76,509 | +2.28% | 2.3천 |
|---|
| 2026.03.06 | ₩76,148 | ₩76,148 | ₩75,254 | ₩75,454 | -0.91% | 2.3천 |
|---|
| 2026.03.05 | ₩77,243 | ₩77,243 | ₩76,802 | ₩77,096 | -0.19% | 1.7천 |
|---|
| 2026.03.04 | ₩79,124 | ₩79,124 | ₩78,764 | ₩78,897 | -0.29% | 1.5천 |
|---|
| 2026.03.03 | ₩77,189 | ₩78,764 | ₩76,909 | ₩78,337 | +1.49% | 3.4천 |
|---|
| 2026.03.02 | ₩78,030 | ₩79,418 | ₩78,030 | ₩79,418 | +1.78% | 2.8천 |
|---|
| 2026.02.27 | ₩79,204 | ₩79,204 | ₩78,484 | ₩78,764 | -0.56% | 3.4천 |
|---|
| 2026.02.26 | ₩79,792 | ₩79,938 | ₩79,631 | ₩79,938 | +0.18% | 1.1천 |
|---|
| 2026.02.25 | ₩79,431 | ₩79,845 | ₩78,817 | ₩79,498 | +0.08% | 2천 |
|---|
| 2026.02.24 | ₩78,083 | ₩79,031 | ₩78,083 | ₩78,804 | +0.92% | 4.3천 |
|---|
| 2026.02.23 | ₩78,871 | ₩78,871 | ₩77,696 | ₩77,816 | -1.34% | 2.6천 |
|---|
| 2026.02.20 | ₩78,310 | ₩78,964 | ₩78,310 | ₩78,964 | +0.84% | 1.3천 |
|---|
| 2026.02.19 | ₩78,270 | ₩78,590 | ₩78,177 | ₩78,590 | +0.41% | 1.2천 |
|---|
| 2026.02.18 | ₩79,244 | ₩79,578 | ₩78,484 | ₩78,697 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩78,671 | ₩79,178 | ₩78,297 | ₩78,724 | +0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩78,831 | ₩79,191 | ₩78,617 | ₩78,764 | -0.08% | 2천 |
|---|
| 2026.02.12 | ₩79,311 | ₩79,311 | ₩77,723 | ₩77,816 | -1.88% | 1.7만 |
|---|
| 2026.02.11 | ₩79,405 | ₩79,405 | ₩78,337 | ₩79,004 | -0.50% | 6.7천 |
|---|
| 2026.02.10 | ₩79,365 | ₩79,511 | ₩79,044 | ₩79,044 | -0.40% | 5.6천 |
|---|
| 2026.02.09 | ₩79,752 | ₩79,752 | ₩79,324 | ₩79,324 | -0.54% | 1.9천 |
|---|
| 2026.02.06 | ₩77,616 | ₩79,391 | ₩77,616 | ₩79,391 | +2.29% | 1.2천 |
|---|
| 2026.02.05 | ₩75,948 | ₩77,403 | ₩75,948 | ₩76,509 | +0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩77,670 | ₩77,670 | ₩76,042 | ₩76,535 | -1.46% | 3.2천 |
|---|
| 2026.02.03 | ₩76,789 | ₩77,216 | ₩76,789 | ₩77,216 | +0.56% | 1천 |
|---|
| 2026.02.02 | ₩76,335 | ₩77,763 | ₩76,335 | ₩77,630 | +1.70% | 1.7천 |
|---|
| 2026.01.30 | ₩76,762 | ₩76,909 | ₩76,562 | ₩76,589 | -0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩77,256 | ₩77,456 | ₩77,042 | ₩77,456 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩77,483 | ₩77,483 | ₩76,922 | ₩76,922 | -0.72% | 3.1천 |
|---|
| 2026.01.27 | ₩77,443 | ₩77,443 | ₩76,949 | ₩77,136 | -0.40% | 2.1천 |
|---|
| 2026.01.26 | ₩77,563 | ₩77,563 | ₩77,416 | ₩77,416 | -0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩78,430 | ₩78,430 | ₩77,016 | ₩77,056 | -1.75% | 3.3천 |
|---|
| 2026.01.22 | ₩78,817 | ₩78,897 | ₩78,417 | ₩78,430 | -0.49% | 1.4만 |
|---|
| 2026.01.21 | ₩77,256 | ₩78,297 | ₩76,936 | ₩78,190 | +1.21% | 4.7천 |
|---|
| 2026.01.20 | ₩76,068 | ₩77,203 | ₩76,068 | ₩76,762 | +0.91% | 2.6천 |
|---|
| 2026.01.16 | ₩77,616 | ₩77,923 | ₩77,510 | ₩77,510 | -0.14% | 3.5천 |
|---|
| 2026.01.15 | ₩76,989 | ₩77,643 | ₩76,495 | ₩76,922 | -0.09% | 1천 |
|---|
| 2026.01.14 | ₩76,095 | ₩76,682 | ₩75,828 | ₩76,602 | +0.67% | 2.1천 |
|---|
| 2026.01.13 | ₩76,469 | ₩76,642 | ₩76,188 | ₩76,188 | -0.37% | 2천 |
|---|
| 2026.01.12 | ₩76,068 | ₩76,669 | ₩76,068 | ₩76,535 | +0.61% | 3.7천 |
|---|
| 2026.01.09 | ₩75,801 | ₩75,855 | ₩75,468 | ₩75,855 | +0.07% | 4.8천 |
|---|
| 2026.01.08 | ₩74,974 | ₩75,574 | ₩74,974 | ₩75,374 | +0.53% | 3.2천 |
|---|
| 2026.01.07 | ₩75,468 | ₩75,468 | ₩74,814 | ₩74,880 | -0.78% | 6.1천 |
|---|
| 2026.01.06 | ₩74,293 | ₩75,174 | ₩74,253 | ₩75,161 | +1.17% | 5.1천 |
|---|
| 2026.01.05 | ₩73,573 | ₩74,373 | ₩73,573 | ₩74,240 | +0.91% | 2.7천 |
|---|
| 2026.01.02 | ₩72,452 | ₩74,280 | ₩72,425 | ₩73,146 | +0.96% | 2.3만 |
|---|
| 2025.12.31 | ₩72,945 | ₩72,945 | ₩72,572 | ₩72,572 | -0.51% | 1.5천 |
|---|
| 2025.12.30 | ₩74,066 | ₩74,093 | ₩73,679 | ₩73,679 | -0.52% | 800 |
|---|
| 2025.12.29 | ₩74,667 | ₩74,667 | ₩74,307 | ₩74,427 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩75,214 | ₩75,401 | ₩74,814 | ₩75,388 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩75,121 | ₩75,121 | ₩74,907 | ₩75,041 | -0.11% | 500 |
|---|
| 2025.12.23 | ₩74,974 | ₩75,227 | ₩74,854 | ₩74,854 | -0.16% | 1.1천 |
|---|
| 2025.12.22 | ₩74,413 | ₩75,374 | ₩74,413 | ₩75,214 | +1.08% | 5.2천 |
|---|
| 2025.12.19 | ₩74,227 | ₩74,413 | ₩74,066 | ₩74,227 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩74,533 | ₩74,533 | ₩73,759 | ₩73,773 | -1.02% | 2.2천 |
|---|
| 2025.12.17 | ₩74,694 | ₩74,694 | ₩73,626 | ₩73,666 | -1.38% | 1.6천 |
|---|
| 2025.12.16 | ₩74,253 | ₩74,253 | ₩74,066 | ₩74,240 | -0.02% | 1.2천 |
|---|
| 2025.12.15 | ₩75,187 | ₩75,187 | ₩74,507 | ₩74,533 | -0.87% | 1.3만 |
|---|
| 2025.12.12 | ₩75,428 | ₩75,428 | ₩74,840 | ₩74,840 | -0.78% | 600 |
|---|
| 2025.12.11 | ₩75,081 | ₩75,294 | ₩75,054 | ₩75,214 | +0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩73,412 | ₩74,734 | ₩73,412 | ₩74,440 | +1.40% | 4.3천 |
|---|
| 2025.12.09 | ₩72,932 | ₩73,693 | ₩72,932 | ₩73,212 | +0.38% | 2.2천 |
|---|
| 2025.12.08 | ₩73,773 | ₩73,773 | ₩72,865 | ₩72,905 | -1.18% | 1.4만 |
|---|
| 2025.12.05 | ₩73,332 | ₩73,332 | ₩72,892 | ₩73,159 | -0.24% | 1.1천 |
|---|
| 2025.12.04 | ₩73,546 | ₩73,960 | ₩73,479 | ₩73,506 | -0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩72,585 | ₩73,426 | ₩72,372 | ₩73,359 | +1.07% | 2.4천 |
|---|
| 2025.12.02 | ₩72,452 | ₩72,719 | ₩72,225 | ₩72,305 | -0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩72,759 | ₩72,852 | ₩72,412 | ₩72,412 | -0.48% | 2.9천 |
|---|
| 2025.11.28 | ₩73,132 | ₩73,346 | ₩73,132 | ₩73,346 | +0.29% | 100 |
|---|
| 2025.11.26 | ₩73,066 | ₩73,626 | ₩73,066 | ₩73,346 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩72,065 | ₩73,146 | ₩72,065 | ₩72,985 | +1.28% | 1.4천 |
|---|
| 2025.11.24 | ₩70,410 | ₩71,224 | ₩70,410 | ₩71,224 | +1.16% | 1.2천 |
|---|
| 2025.11.21 | ₩68,288 | ₩70,303 | ₩68,288 | ₩70,196 | +2.79% | 3.5천 |
|---|
| 2025.11.20 | ₩68,742 | ₩68,742 | ₩67,994 | ₩67,994 | -1.09% | 1.9천 |
|---|
| 2025.11.19 | ₩69,155 | ₩69,155 | ₩68,862 | ₩68,875 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩68,461 | ₩69,195 | ₩68,461 | ₩69,075 | +0.90% | 2.2천 |
|---|
| 2025.11.17 | ₩69,676 | ₩69,943 | ₩68,715 | ₩68,902 | -1.11% | 4.9만 |
|---|
| 2025.11.14 | ₩70,436 | ₩70,436 | ₩70,250 | ₩70,316 | -0.17% | 2.2천 |
|---|
| 2025.11.13 | ₩71,878 | ₩71,878 | ₩70,383 | ₩70,383 | -2.08% | 1.6천 |
|---|
| 2025.11.12 | ₩72,438 | ₩72,465 | ₩72,185 | ₩72,185 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩72,065 | ₩72,251 | ₩72,065 | ₩72,251 | +0.26% | 1.2천 |
|---|
| 2025.11.10 | ₩72,091 | ₩72,091 | ₩72,091 | ₩72,091 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩71,464 | ₩71,464 | ₩71,464 | ₩71,464 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩71,504 | ₩71,504 | ₩71,117 | ₩71,117 | -0.54% | 4.1천 |
|---|
| 2025.11.05 | ₩71,544 | ₩72,505 | ₩71,544 | ₩72,372 | +1.16% | 9.6천 |
|---|
| 2025.11.04 | ₩71,331 | ₩71,331 | ₩70,890 | ₩70,890 | -0.62% | 1.4천 |
|---|
| 2025.11.03 | ₩72,025 | ₩75,334 | ₩71,811 | ₩72,091 | +0.09% | 1.9천 |
|---|
| 2025.10.31 | ₩71,891 | ₩71,931 | ₩71,771 | ₩71,918 | +0.04% | 2.1천 |
|---|
| 2025.10.30 | ₩74,133 | ₩74,133 | ₩72,118 | ₩72,118 | -2.72% | 3.4천 |
|---|
| 2025.10.29 | ₩73,239 | ₩74,000 | ₩72,919 | ₩72,919 | -0.44% | 1천 |
|---|
| 2025.10.28 | ₩73,866 | ₩74,307 | ₩73,866 | ₩73,933 | +0.09% | 1.4천 |
|---|
| 2025.10.27 | ₩74,333 | ₩74,800 | ₩74,133 | ₩74,413 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩74,040 | ₩74,413 | ₩74,040 | ₩74,053 | +0.02% | 5.8천 |
|---|
| 2025.10.23 | ₩72,719 | ₩73,372 | ₩72,705 | ₩73,372 | +0.90% | 1.1천 |
|---|
| 2025.10.22 | ₩73,412 | ₩73,412 | ₩72,225 | ₩72,719 | -0.95% | 1.4천 |
|---|
| 2025.10.21 | ₩73,159 | ₩73,599 | ₩73,159 | ₩73,599 | +0.60% | 4.4천 |
|---|
| 2025.10.20 | ₩72,638 | ₩73,439 | ₩72,638 | ₩73,386 | +1.03% | 3.2천 |
|---|
| 2025.10.17 | ₩71,891 | ₩72,265 | ₩71,891 | ₩72,265 | +0.52% | 800 |
|---|
| 2025.10.16 | ₩73,132 | ₩73,172 | ₩72,065 | ₩72,171 | -1.31% | 1천 |
|---|
| 2025.10.15 | ₩73,212 | ₩73,252 | ₩73,172 | ₩73,252 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩70,343 | ₩72,999 | ₩70,343 | ₩72,759 | +3.43% | 4천 |
|---|
| 2025.10.13 | ₩71,691 | ₩71,691 | ₩71,477 | ₩71,584 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩72,065 | ₩72,065 | ₩70,517 | ₩70,517 | -2.15% | 1천 |
|---|