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 | ₩84,097 | ₩84,538 | ₩83,910 | ₩84,538 | +0.52% | 3.7천 |
| 2026.10.08 | ₩82,936 | ₩83,697 | ₩82,936 | ₩83,697 | +0.92% | 1.6천 |
| 2026.10.07 | ₩83,270 | ₩83,296 | ₩83,216 | ₩83,296 | +0.03% | 900 |
| 2026.10.06 | ₩85,099 | ₩85,099 | ₩84,324 | ₩84,418 | -0.80% | 1.7천 |
| 2026.10.05 | ₩84,578 | ₩84,845 | ₩84,578 | ₩84,698 | +0.14% | 2.1천 |
| 2026.10.02 | ₩84,525 | ₩84,912 | ₩84,525 | ₩84,538 | +0.02% | 2.1천 |
| 2026.10.01 | ₩83,096 | ₩83,497 | ₩83,003 | ₩83,497 | +0.48% | 4.2천 |
| 2026.09.30 | ₩84,031 | ₩84,284 | ₩83,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,403 |
| -0.75% |
| 1.1천 |
| 2026.09.29 | ₩84,925 | ₩84,925 | ₩83,563 | ₩84,031 | -1.05% | 2.6천 |
|---|
| 2026.09.28 | ₩84,258 | ₩84,591 | ₩84,031 | ₩84,498 | +0.29% | 3천 |
|---|
| 2026.09.25 | ₩85,232 | ₩85,339 | ₩85,045 | ₩85,045 | -0.22% | 1.3천 |
|---|
| 2026.09.24 | ₩84,551 | ₩84,858 | ₩83,991 | ₩84,858 | +0.36% | 1.3천 |
|---|
| 2026.09.23 | ₩85,286 | ₩85,286 | ₩84,832 | ₩84,858 | -0.50% | 1.6천 |
|---|
| 2026.09.22 | ₩86,380 | ₩86,661 | ₩85,633 | ₩86,073 | -0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩85,633 | ₩85,966 | ₩85,606 | ₩85,699 | +0.08% | 8.5천 |
|---|
| 2026.09.18 | ₩85,179 | ₩85,259 | ₩85,099 | ₩85,259 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩86,647 | ₩86,647 | ₩85,673 | ₩85,673 | -1.12% | 6.4천 |
|---|
| 2026.09.16 | ₩85,980 | ₩86,153 | ₩85,486 | ₩85,499 | -0.56% | 1.5천 |
|---|
| 2026.09.15 | ₩86,567 | ₩86,567 | ₩84,992 | ₩85,205 | -1.57% | 3.8천 |
|---|
| 2026.09.14 | ₩86,794 | ₩86,901 | ₩86,500 | ₩86,500 | -0.34% | 1.6천 |
|---|
| 2026.09.11 | ₩87,542 | ₩87,555 | ₩87,435 | ₩87,435 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩86,874 | ₩87,261 | ₩86,861 | ₩87,008 | +0.15% | 5.4천 |
|---|
| 2026.09.09 | ₩88,209 | ₩88,209 | ₩87,689 | ₩87,889 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩89,211 | ₩89,651 | ₩89,077 | ₩89,077 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩88,610 | ₩89,438 | ₩88,610 | ₩89,438 | +0.93% | 1.5천 |
|---|
| 2026.09.03 | ₩89,211 | ₩89,237 | ₩88,717 | ₩89,104 | -0.12% | 1.8천 |
|---|
| 2026.09.02 | ₩87,649 | ₩88,770 | ₩87,649 | ₩88,516 | +0.99% | 3.9천 |
|---|
| 2026.09.01 | ₩87,996 | ₩88,343 | ₩87,275 | ₩87,275 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩89,010 | ₩89,117 | ₩88,797 | ₩88,904 | -0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩91,053 | ₩91,053 | ₩89,932 | ₩89,932 | -1.23% | 1.5만 |
|---|
| 2026.08.27 | ₩91,667 | ₩91,667 | ₩91,173 | ₩91,467 | -0.22% | 3천 |
|---|
| 2026.08.26 | ₩91,988 | ₩92,054 | ₩91,480 | ₩91,587 | -0.44% | 5.3천 |
|---|
| 2026.08.25 | ₩91,440 | ₩91,560 | ₩91,267 | ₩91,494 | +0.06% | 4.1천 |
|---|
| 2026.08.24 | ₩91,387 | ₩91,627 | ₩91,253 | ₩91,280 | -0.12% | 3.5천 |
|---|
| 2026.08.21 | ₩91,040 | ₩91,614 | ₩90,946 | ₩91,614 | +0.63% | 4.7천 |
|---|
| 2026.08.20 | ₩92,001 | ₩92,161 | ₩90,773 | ₩90,840 | -1.26% | 6.8천 |
|---|
| 2026.08.19 | ₩93,697 | ₩93,697 | ₩92,228 | ₩92,335 | -1.45% | 5.1천 |
|---|
| 2026.08.18 | ₩93,630 | ₩93,630 | ₩92,722 | ₩92,722 | -0.97% | 1.1천 |
|---|
| 2026.08.17 | ₩93,723 | ₩94,471 | ₩93,723 | ₩94,204 | +0.51% | 2.8천 |
|---|
| 2026.08.14 | ₩93,176 | ₩94,110 | ₩93,176 | ₩94,070 | +0.96% | 8.1천 |
|---|
| 2026.08.13 | ₩93,790 | ₩93,803 | ₩93,109 | ₩93,136 | -0.70% | 3.4천 |
|---|
| 2026.08.12 | ₩93,390 | ₩93,617 | ₩92,856 | ₩93,363 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩93,189 | ₩93,523 | ₩92,789 | ₩92,856 | -0.36% | 5.5천 |
|---|
| 2026.08.10 | ₩93,336 | ₩93,336 | ₩92,962 | ₩92,962 | -0.40% | 3.7천 |
|---|
| 2026.08.07 | ₩94,591 | ₩94,591 | ₩93,283 | ₩93,603 | -1.04% | 6.6천 |
|---|
| 2026.08.06 | ₩94,151 | ₩94,511 | ₩93,657 | ₩93,803 | -0.37% | 3.1천 |
|---|
| 2026.08.05 | ₩95,192 | ₩96,060 | ₩94,698 | ₩94,698 | -0.52% | 2.4천 |
|---|
| 2026.08.04 | ₩93,456 | ₩95,566 | ₩93,456 | ₩95,486 | +2.17% | 3.4만 |
|---|
| 2026.08.03 | ₩91,654 | ₩93,176 | ₩91,654 | ₩93,176 | +1.66% | 4.3만 |
|---|
| 2026.07.31 | ₩92,428 | ₩92,428 | ₩91,267 | ₩91,387 | -1.13% | 3.9천 |
|---|
| 2026.07.30 | ₩91,454 | ₩91,988 | ₩91,080 | ₩91,988 | +0.58% | 5.8천 |
|---|
| 2026.07.29 | ₩91,747 | ₩92,001 | ₩89,878 | ₩90,052 | -1.85% | 3.4천 |
|---|
| 2026.07.28 | ₩91,133 | ₩92,001 | ₩90,693 | ₩92,001 | +0.95% | 2.6천 |
|---|
| 2026.07.27 | ₩92,548 | ₩92,588 | ₩91,480 | ₩92,281 | -0.29% | 1만 |
|---|
| 2026.07.24 | ₩92,482 | ₩92,482 | ₩91,387 | ₩91,414 | -1.15% | 1.8만 |
|---|
| 2026.07.23 | ₩91,641 | ₩92,148 | ₩91,374 | ₩91,974 | +0.36% | 6.8만 |
|---|
| 2026.07.22 | ₩93,710 | ₩93,710 | ₩92,508 | ₩92,655 | -1.13% | 3.8천 |
|---|
| 2026.07.21 | ₩92,909 | ₩94,017 | ₩92,709 | ₩94,017 | +1.19% | 6.7천 |
|---|
| 2026.07.20 | ₩93,470 | ₩93,470 | ₩91,988 | ₩91,988 | -1.59% | 3.5만 |
|---|
| 2026.07.17 | ₩92,428 | ₩92,989 | ₩91,921 | ₩92,815 | +0.42% | 4만 |
|---|
| 2026.07.16 | ₩94,297 | ₩94,391 | ₩93,016 | ₩93,483 | -0.86% | 2.5만 |
|---|
| 2026.07.15 | ₩94,164 | ₩94,364 | ₩93,710 | ₩94,191 | +0.03% | 6만 |
|---|
| 2026.07.14 | ₩93,964 | ₩93,964 | ₩93,376 | ₩93,777 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩94,471 | ₩94,471 | ₩92,815 | ₩92,936 | -1.63% | 9.4천 |
|---|
| 2026.07.10 | ₩95,726 | ₩95,726 | ₩94,551 | ₩94,551 | -1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩95,272 | ₩95,606 | ₩95,072 | ₩95,365 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩95,072 | ₩95,072 | ₩93,857 | ₩93,857 | -1.28% | 4.9만 |
|---|
| 2026.07.07 | ₩96,741 | ₩96,741 | ₩94,898 | ₩95,325 | -1.46% | 8.9천 |
|---|
| 2026.07.06 | ₩95,993 | ₩97,101 | ₩95,993 | ₩96,380 | +0.40% | 5.8만 |
|---|
| 2026.07.02 | ₩96,741 | ₩96,741 | ₩94,578 | ₩95,526 | -1.26% | 3.1만 |
|---|
| 2026.07.01 | ₩97,435 | ₩97,782 | ₩96,393 | ₩96,393 | -1.07% | 3만 |
|---|
| 2026.06.30 | ₩95,873 | ₩97,235 | ₩95,873 | ₩97,048 | +1.23% | 1.4만 |
|---|
| 2026.06.29 | ₩95,325 | ₩95,980 | ₩95,325 | ₩95,900 | +0.60% | 6.4만 |
|---|
| 2026.06.26 | ₩94,671 | ₩95,499 | ₩94,591 | ₩95,339 | +0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩94,404 | ₩95,619 | ₩94,191 | ₩94,431 | +0.03% | 7.6만 |
|---|
| 2026.06.24 | ₩93,189 | ₩94,351 | ₩93,123 | ₩93,243 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩91,053 | ₩92,669 | ₩91,053 | ₩92,228 | +1.29% | 1.8만 |
|---|
| 2026.06.22 | ₩93,056 | ₩93,056 | ₩92,428 | ₩92,428 | -0.67% | 4.5천 |
|---|
| 2026.06.18 | ₩92,228 | ₩92,468 | ₩91,894 | ₩92,468 | +0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩91,814 | ₩91,961 | ₩90,519 | ₩90,626 | -1.29% | 4.6천 |
|---|
| 2026.06.16 | ₩91,908 | ₩92,175 | ₩90,706 | ₩90,706 | -1.31% | 3.7천 |
|---|
| 2026.06.15 | ₩91,894 | ₩91,894 | ₩91,280 | ₩91,280 | -0.67% | 1.3천 |
|---|
| 2026.06.12 | ₩90,813 | ₩91,053 | ₩90,479 | ₩90,479 | -0.37% | 2천 |
|---|
| 2026.06.11 | ₩88,036 | ₩89,731 | ₩87,862 | ₩89,691 | +1.88% | 4.6천 |
|---|
| 2026.06.10 | ₩88,143 | ₩88,236 | ₩86,714 | ₩86,714 | -1.62% | 3.3천 |
|---|
| 2026.06.09 | ₩88,116 | ₩88,316 | ₩85,873 | ₩87,248 | -0.98% | 3.5천 |
|---|
| 2026.06.08 | ₩86,100 | ₩86,861 | ₩86,073 | ₩86,140 | +0.05% | 7.5천 |
|---|
| 2026.06.05 | ₩86,500 | ₩86,848 | ₩85,673 | ₩85,833 | -0.77% | 2.3천 |
|---|
| 2026.06.04 | ₩85,633 | ₩87,235 | ₩85,633 | ₩87,195 | +1.82% | 2.3천 |
|---|
| 2026.06.03 | ₩85,392 | ₩85,633 | ₩85,392 | ₩85,606 | +0.25% | 1천 |
|---|
| 2026.06.02 | ₩85,352 | ₩85,926 | ₩85,352 | ₩85,713 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩85,406 | ₩85,753 | ₩84,618 | ₩85,526 | +0.14% | 5.1만 |
|---|
| 2026.05.29 | ₩86,754 | ₩86,754 | ₩85,860 | ₩85,860 | -1.03% | 2.7천 |
|---|
| 2026.05.28 | ₩86,407 | ₩87,008 | ₩86,407 | ₩86,714 | +0.36% | 5천 |
|---|
| 2026.05.27 | ₩87,275 | ₩87,275 | ₩86,821 | ₩86,888 | -0.44% | 1.5천 |
|---|
| 2026.05.26 | ₩86,207 | ₩86,888 | ₩86,060 | ₩86,888 | +0.79% | 600 |
|---|
| 2026.05.22 | ₩84,805 | ₩85,179 | ₩84,778 | ₩85,005 | +0.24% | 4.6천 |
|---|
| 2026.05.21 | ₩83,710 | ₩84,645 | ₩83,710 | ₩84,645 | +1.12% | 800 |
|---|
| 2026.05.20 | ₩83,924 | ₩84,858 | ₩83,924 | ₩84,858 | +1.11% | 3.2천 |
|---|
| 2026.05.19 | ₩83,390 | ₩83,737 | ₩83,216 | ₩83,216 | -0.21% | 1.9천 |
|---|
| 2026.05.18 | ₩84,258 | ₩84,271 | ₩83,964 | ₩83,964 | -0.35% | 1.1천 |
|---|
| 2026.05.15 | ₩84,258 | ₩84,258 | ₩83,910 | ₩83,910 | -0.41% | 1.3천 |
|---|
| 2026.05.14 | ₩85,446 | ₩85,833 | ₩85,085 | ₩85,352 | -0.11% | 6.6천 |
|---|
| 2026.05.13 | ₩85,459 | ₩85,459 | ₩84,525 | ₩85,085 | -0.44% | 3.3천 |
|---|
| 2026.05.12 | ₩85,713 | ₩85,713 | ₩84,551 | ₩85,192 | -0.61% | 1.6만 |
|---|
| 2026.05.11 | ₩86,541 | ₩86,674 | ₩86,127 | ₩86,153 | -0.45% | 3천 |
|---|
| 2026.05.08 | ₩86,634 | ₩86,861 | ₩86,033 | ₩86,621 | -0.02% | 4.9천 |
|---|
| 2026.05.07 | ₩87,729 | ₩87,729 | ₩85,940 | ₩85,940 | -2.04% | 3.7천 |
|---|
| 2026.05.06 | ₩87,395 | ₩87,395 | ₩86,541 | ₩87,275 | -0.14% | 6천 |
|---|
| 2026.05.05 | ₩86,607 | ₩87,302 | ₩86,607 | ₩87,008 | +0.46% | 7.2천 |
|---|
| 2026.05.04 | ₩86,687 | ₩86,687 | ₩85,566 | ₩85,686 | -1.16% | 3.6천 |
|---|
| 2026.05.01 | ₩85,366 | ₩86,340 | ₩85,366 | ₩86,233 | +1.02% | 2.1만 |
|---|
| 2026.04.30 | ₩84,071 | ₩85,579 | ₩83,590 | ₩85,579 | +1.79% | 5.8천 |
|---|
| 2026.04.29 | ₩84,258 | ₩84,258 | ₩83,163 | ₩83,443 | -0.97% | 1.9만 |
|---|
| 2026.04.28 | ₩84,578 | ₩84,605 | ₩83,670 | ₩84,164 | -0.49% | 4.4만 |
|---|
| 2026.04.27 | ₩84,658 | ₩84,872 | ₩84,551 | ₩84,872 | +0.25% | 5.7만 |
|---|
| 2026.04.24 | ₩83,804 | ₩84,765 | ₩83,804 | ₩84,671 | +1.04% | 2.5천 |
|---|
| 2026.04.23 | ₩84,898 | ₩84,925 | ₩83,723 | ₩84,111 | -0.93% | 4.6천 |
|---|
| 2026.04.22 | ₩84,458 | ₩84,458 | ₩84,044 | ₩84,351 | -0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩84,858 | ₩84,858 | ₩83,630 | ₩83,630 | -1.45% | 1.4만 |
|---|
| 2026.04.20 | ₩84,124 | ₩84,725 | ₩84,111 | ₩84,711 | +0.70% | 3.5천 |
|---|
| 2026.04.17 | ₩84,004 | ₩84,978 | ₩84,004 | ₩84,498 | +0.59% | 4천 |
|---|
| 2026.04.16 | ₩82,709 | ₩82,709 | ₩81,801 | ₩82,201 | -0.61% | 5.6천 |
|---|
| 2026.04.15 | ₩82,949 | ₩82,949 | ₩81,828 | ₩82,428 | -0.63% | 3천 |
|---|
| 2026.04.14 | ₩81,481 | ₩82,589 | ₩81,481 | ₩82,535 | +1.29% | 2.3천 |
|---|
| 2026.04.13 | ₩80,292 | ₩81,681 | ₩80,186 | ₩81,681 | +1.73% | 2.8만 |
|---|
| 2026.04.10 | ₩81,708 | ₩81,708 | ₩80,439 | ₩80,626 | -1.32% | 3.7천 |
|---|
| 2026.04.09 | ₩80,546 | ₩81,534 | ₩80,386 | ₩81,534 | +1.23% | 3.2천 |
|---|
| 2026.04.08 | ₩80,559 | ₩81,374 | ₩80,506 | ₩80,746 | +0.23% | 7.1천 |
|---|
| 2026.04.07 | ₩77,569 | ₩78,263 | ₩77,569 | ₩78,263 | +0.90% | 1.4만 |
|---|
| 2026.04.06 | ₩77,515 | ₩77,836 | ₩77,502 | ₩77,822 | +0.40% | 1.4천 |
|---|
| 2026.04.02 | ₩77,075 | ₩77,342 | ₩77,075 | ₩77,342 | +0.35% | 800 |
|---|
| 2026.04.01 | ₩77,235 | ₩77,676 | ₩76,928 | ₩76,928 | -0.40% | 2.2천 |
|---|
| 2026.03.31 | ₩74,899 | ₩76,047 | ₩74,605 | ₩76,047 | +1.53% | 1.7천 |
|---|
| 2026.03.30 | ₩74,551 | ₩74,551 | ₩72,709 | ₩73,003 | -2.08% | 6.5천 |
|---|
| 2026.03.27 | ₩74,258 | ₩74,258 | ₩73,777 | ₩73,884 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩76,073 | ₩76,073 | ₩74,858 | ₩74,858 | -1.60% | 3.4천 |
|---|
| 2026.03.25 | ₩76,541 | ₩76,634 | ₩76,234 | ₩76,367 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩74,445 | ₩75,913 | ₩74,445 | ₩75,646 | +1.61% | 3.4천 |
|---|
| 2026.03.23 | ₩74,872 | ₩76,154 | ₩74,872 | ₩75,192 | +0.43% | 2.9천 |
|---|
| 2026.03.20 | ₩75,406 | ₩75,406 | ₩73,483 | ₩73,483 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩74,992 | ₩75,686 | ₩74,992 | ₩75,686 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩75,846 | ₩75,860 | ₩75,045 | ₩75,045 | -1.06% | 1.7천 |
|---|
| 2026.03.17 | ₩75,953 | ₩76,087 | ₩75,913 | ₩76,087 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩75,272 | ₩75,619 | ₩75,272 | ₩75,352 | +0.11% | 2.8천 |
|---|
| 2026.03.13 | ₩74,057 | ₩74,405 | ₩74,057 | ₩74,271 | +0.29% | 3.8천 |
|---|
| 2026.03.12 | ₩74,632 | ₩74,632 | ₩74,138 | ₩74,298 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩76,073 | ₩76,154 | ₩75,927 | ₩76,154 | +0.11% | 1.9천 |
|---|
| 2026.03.10 | ₩76,594 | ₩77,569 | ₩76,527 | ₩76,527 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩74,832 | ₩76,581 | ₩74,431 | ₩76,541 | +2.28% | 2.3천 |
|---|
| 2026.03.06 | ₩76,180 | ₩76,180 | ₩75,286 | ₩75,486 | -0.91% | 2.3천 |
|---|
| 2026.03.05 | ₩77,275 | ₩77,275 | ₩76,834 | ₩77,128 | -0.19% | 1.7천 |
|---|
| 2026.03.04 | ₩79,157 | ₩79,157 | ₩78,797 | ₩78,931 | -0.29% | 1.5천 |
|---|
| 2026.03.03 | ₩77,222 | ₩78,797 | ₩76,941 | ₩78,370 | +1.49% | 3.4천 |
|---|
| 2026.03.02 | ₩78,063 | ₩79,451 | ₩78,063 | ₩79,451 | +1.78% | 2.8천 |
|---|
| 2026.02.27 | ₩79,238 | ₩79,238 | ₩78,517 | ₩78,797 | -0.56% | 3.4천 |
|---|
| 2026.02.26 | ₩79,825 | ₩79,972 | ₩79,665 | ₩79,972 | +0.18% | 1.1천 |
|---|
| 2026.02.25 | ₩79,465 | ₩79,878 | ₩78,850 | ₩79,531 | +0.08% | 2천 |
|---|
| 2026.02.24 | ₩78,116 | ₩79,064 | ₩78,116 | ₩78,837 | +0.92% | 4.3천 |
|---|
| 2026.02.23 | ₩78,904 | ₩78,904 | ₩77,729 | ₩77,849 | -1.34% | 2.6천 |
|---|
| 2026.02.20 | ₩78,343 | ₩78,997 | ₩78,343 | ₩78,997 | +0.84% | 1.3천 |
|---|
| 2026.02.19 | ₩78,303 | ₩78,623 | ₩78,210 | ₩78,623 | +0.41% | 1.2천 |
|---|
| 2026.02.18 | ₩79,278 | ₩79,611 | ₩78,517 | ₩78,730 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩78,704 | ₩79,211 | ₩78,330 | ₩78,757 | +0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩78,864 | ₩79,224 | ₩78,650 | ₩78,797 | -0.08% | 2천 |
|---|
| 2026.02.12 | ₩79,344 | ₩79,344 | ₩77,756 | ₩77,849 | -1.88% | 1.7만 |
|---|
| 2026.02.11 | ₩79,438 | ₩79,438 | ₩78,370 | ₩79,037 | -0.50% | 6.7천 |
|---|
| 2026.02.10 | ₩79,398 | ₩79,545 | ₩79,077 | ₩79,077 | -0.40% | 5.6천 |
|---|
| 2026.02.09 | ₩79,785 | ₩79,785 | ₩79,358 | ₩79,358 | -0.54% | 1.9천 |
|---|
| 2026.02.06 | ₩77,649 | ₩79,425 | ₩77,649 | ₩79,425 | +2.29% | 1.2천 |
|---|
| 2026.02.05 | ₩75,980 | ₩77,435 | ₩75,980 | ₩76,541 | +0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩77,702 | ₩77,702 | ₩76,073 | ₩76,567 | -1.46% | 3.2천 |
|---|
| 2026.02.03 | ₩76,821 | ₩77,248 | ₩76,821 | ₩77,248 | +0.56% | 1천 |
|---|
| 2026.02.02 | ₩76,367 | ₩77,796 | ₩76,367 | ₩77,662 | +1.70% | 1.7천 |
|---|
| 2026.01.30 | ₩76,794 | ₩76,941 | ₩76,594 | ₩76,621 | -0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩77,288 | ₩77,489 | ₩77,075 | ₩77,489 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩77,515 | ₩77,515 | ₩76,955 | ₩76,955 | -0.72% | 3.1천 |
|---|
| 2026.01.27 | ₩77,475 | ₩77,475 | ₩76,981 | ₩77,168 | -0.40% | 2.1천 |
|---|
| 2026.01.26 | ₩77,595 | ₩77,595 | ₩77,449 | ₩77,449 | -0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩78,463 | ₩78,463 | ₩77,048 | ₩77,088 | -1.75% | 3.3천 |
|---|
| 2026.01.22 | ₩78,850 | ₩78,931 | ₩78,450 | ₩78,463 | -0.49% | 1.4만 |
|---|
| 2026.01.21 | ₩77,288 | ₩78,330 | ₩76,968 | ₩78,223 | +1.21% | 4.7천 |
|---|
| 2026.01.20 | ₩76,100 | ₩77,235 | ₩76,100 | ₩76,794 | +0.91% | 2.6천 |
|---|
| 2026.01.16 | ₩77,649 | ₩77,956 | ₩77,542 | ₩77,542 | -0.14% | 3.5천 |
|---|
| 2026.01.15 | ₩77,021 | ₩77,676 | ₩76,527 | ₩76,955 | -0.09% | 1천 |
|---|
| 2026.01.14 | ₩76,127 | ₩76,714 | ₩75,860 | ₩76,634 | +0.67% | 2.1천 |
|---|
| 2026.01.13 | ₩76,501 | ₩76,674 | ₩76,220 | ₩76,220 | -0.37% | 2천 |
|---|
| 2026.01.12 | ₩76,100 | ₩76,701 | ₩76,100 | ₩76,567 | +0.61% | 3.7천 |
|---|
| 2026.01.09 | ₩75,833 | ₩75,887 | ₩75,499 | ₩75,887 | +0.07% | 4.8천 |
|---|
| 2026.01.08 | ₩75,005 | ₩75,606 | ₩75,005 | ₩75,406 | +0.53% | 3.2천 |
|---|
| 2026.01.07 | ₩75,499 | ₩75,499 | ₩74,845 | ₩74,912 | -0.78% | 6.1천 |
|---|
| 2026.01.06 | ₩74,324 | ₩75,206 | ₩74,284 | ₩75,192 | +1.17% | 5.1천 |
|---|
| 2026.01.05 | ₩73,604 | ₩74,405 | ₩73,604 | ₩74,271 | +0.91% | 2.7천 |
|---|
| 2026.01.02 | ₩72,482 | ₩74,311 | ₩72,455 | ₩73,176 | +0.96% | 2.3만 |
|---|
| 2025.12.31 | ₩72,976 | ₩72,976 | ₩72,602 | ₩72,602 | -0.51% | 1.5천 |
|---|
| 2025.12.30 | ₩74,097 | ₩74,124 | ₩73,710 | ₩73,710 | -0.52% | 800 |
|---|
| 2025.12.29 | ₩74,698 | ₩74,698 | ₩74,338 | ₩74,458 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩75,246 | ₩75,433 | ₩74,845 | ₩75,419 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩75,152 | ₩75,152 | ₩74,939 | ₩75,072 | -0.11% | 500 |
|---|
| 2025.12.23 | ₩75,005 | ₩75,259 | ₩74,885 | ₩74,885 | -0.16% | 1.1천 |
|---|
| 2025.12.22 | ₩74,445 | ₩75,406 | ₩74,445 | ₩75,246 | +1.08% | 5.2천 |
|---|
| 2025.12.19 | ₩74,258 | ₩74,445 | ₩74,097 | ₩74,258 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩74,565 | ₩74,565 | ₩73,790 | ₩73,804 | -1.02% | 2.2천 |
|---|
| 2025.12.17 | ₩74,725 | ₩74,725 | ₩73,657 | ₩73,697 | -1.38% | 1.6천 |
|---|
| 2025.12.16 | ₩74,284 | ₩74,284 | ₩74,097 | ₩74,271 | -0.02% | 1.2천 |
|---|
| 2025.12.15 | ₩75,219 | ₩75,219 | ₩74,538 | ₩74,565 | -0.87% | 1.3만 |
|---|
| 2025.12.12 | ₩75,459 | ₩75,459 | ₩74,872 | ₩74,872 | -0.78% | 600 |
|---|
| 2025.12.11 | ₩75,112 | ₩75,326 | ₩75,085 | ₩75,246 | +0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩73,443 | ₩74,765 | ₩73,443 | ₩74,471 | +1.40% | 4.3천 |
|---|
| 2025.12.09 | ₩72,963 | ₩73,724 | ₩72,963 | ₩73,243 | +0.38% | 2.2천 |
|---|
| 2025.12.08 | ₩73,804 | ₩73,804 | ₩72,896 | ₩72,936 | -1.18% | 1.4만 |
|---|
| 2025.12.05 | ₩73,363 | ₩73,363 | ₩72,923 | ₩73,190 | -0.24% | 1.1천 |
|---|
| 2025.12.04 | ₩73,577 | ₩73,991 | ₩73,510 | ₩73,537 | -0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩72,616 | ₩73,457 | ₩72,402 | ₩73,390 | +1.07% | 2.4천 |
|---|
| 2025.12.02 | ₩72,482 | ₩72,749 | ₩72,255 | ₩72,335 | -0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩72,789 | ₩72,883 | ₩72,442 | ₩72,442 | -0.48% | 2.9천 |
|---|
| 2025.11.28 | ₩73,163 | ₩73,377 | ₩73,163 | ₩73,377 | +0.29% | 100 |
|---|
| 2025.11.26 | ₩73,096 | ₩73,657 | ₩73,096 | ₩73,377 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩72,095 | ₩73,176 | ₩72,095 | ₩73,016 | +1.28% | 1.4천 |
|---|
| 2025.11.24 | ₩70,439 | ₩71,254 | ₩70,439 | ₩71,254 | +1.16% | 1.2천 |
|---|
| 2025.11.21 | ₩68,317 | ₩70,333 | ₩68,317 | ₩70,226 | +2.79% | 3.5천 |
|---|
| 2025.11.20 | ₩68,770 | ₩68,770 | ₩68,023 | ₩68,023 | -1.09% | 1.9천 |
|---|
| 2025.11.19 | ₩69,184 | ₩69,184 | ₩68,891 | ₩68,904 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩68,490 | ₩69,224 | ₩68,490 | ₩69,104 | +0.90% | 2.2천 |
|---|
| 2025.11.17 | ₩69,705 | ₩69,972 | ₩68,744 | ₩68,931 | -1.11% | 4.9만 |
|---|
| 2025.11.14 | ₩70,466 | ₩70,466 | ₩70,279 | ₩70,346 | -0.17% | 2.2천 |
|---|
| 2025.11.13 | ₩71,908 | ₩71,908 | ₩70,413 | ₩70,413 | -2.08% | 1.6천 |
|---|
| 2025.11.12 | ₩72,469 | ₩72,495 | ₩72,215 | ₩72,215 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩72,095 | ₩72,282 | ₩72,095 | ₩72,282 | +0.26% | 1.2천 |
|---|
| 2025.11.10 | ₩72,122 | ₩72,122 | ₩72,122 | ₩72,122 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩71,494 | ₩71,494 | ₩71,494 | ₩71,494 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩71,534 | ₩71,534 | ₩71,147 | ₩71,147 | -0.54% | 4.1천 |
|---|
| 2025.11.05 | ₩71,574 | ₩72,535 | ₩71,574 | ₩72,402 | +1.16% | 9.6천 |
|---|
| 2025.11.04 | ₩71,361 | ₩71,361 | ₩70,920 | ₩70,920 | -0.62% | 1.4천 |
|---|
| 2025.11.03 | ₩72,055 | ₩75,366 | ₩71,841 | ₩72,122 | +0.09% | 1.9천 |
|---|
| 2025.10.31 | ₩71,921 | ₩71,961 | ₩71,801 | ₩71,948 | +0.04% | 2.1천 |
|---|
| 2025.10.30 | ₩74,164 | ₩74,164 | ₩72,148 | ₩72,148 | -2.72% | 3.4천 |
|---|
| 2025.10.29 | ₩73,270 | ₩74,031 | ₩72,949 | ₩72,949 | -0.44% | 1천 |
|---|
| 2025.10.28 | ₩73,897 | ₩74,338 | ₩73,897 | ₩73,964 | +0.09% | 1.4천 |
|---|
| 2025.10.27 | ₩74,365 | ₩74,832 | ₩74,164 | ₩74,445 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩74,071 | ₩74,445 | ₩74,071 | ₩74,084 | +0.02% | 5.8천 |
|---|
| 2025.10.23 | ₩72,749 | ₩73,403 | ₩72,736 | ₩73,403 | +0.90% | 1.1천 |
|---|
| 2025.10.22 | ₩73,443 | ₩73,443 | ₩72,255 | ₩72,749 | -0.95% | 1.4천 |
|---|
| 2025.10.21 | ₩73,190 | ₩73,630 | ₩73,190 | ₩73,630 | +0.60% | 4.4천 |
|---|
| 2025.10.20 | ₩72,669 | ₩73,470 | ₩72,669 | ₩73,417 | +1.03% | 3.2천 |
|---|
| 2025.10.17 | ₩71,921 | ₩72,295 | ₩71,921 | ₩72,295 | +0.52% | 800 |
|---|
| 2025.10.16 | ₩73,163 | ₩73,203 | ₩72,095 | ₩72,202 | -1.31% | 1천 |
|---|
| 2025.10.15 | ₩73,243 | ₩73,283 | ₩73,203 | ₩73,283 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩70,373 | ₩73,029 | ₩70,373 | ₩72,789 | +3.43% | 4천 |
|---|
| 2025.10.13 | ₩71,721 | ₩71,721 | ₩71,507 | ₩71,614 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩72,095 | ₩72,095 | ₩70,546 | ₩70,546 | -2.15% | 1천 |
|---|