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 | ₩84,099 | ₩84,539 | ₩83,912 | ₩84,539 | +0.52% | 3.7천 |
| 2026.10.08 | ₩82,937 | ₩83,698 | ₩82,937 | ₩83,698 | +0.92% | 1.6천 |
| 2026.10.07 | ₩83,271 | ₩83,298 | ₩83,217 | ₩83,298 | +0.03% | 900 |
| 2026.10.06 | ₩85,100 | ₩85,100 | ₩84,326 | ₩84,419 | -0.80% | 1.7천 |
| 2026.10.05 | ₩84,579 | ₩84,846 | ₩84,579 | ₩84,699 | +0.14% | 2.1천 |
| 2026.10.02 | ₩84,526 | ₩84,913 | ₩84,526 | ₩84,539 | +0.02% | 2.1천 |
| 2026.10.01 | ₩83,097 | ₩83,498 | ₩83,004 | ₩83,498 | +0.48% | 4.2천 |
| 2026.09.30 | ₩84,032 | ₩84,285 | ₩83,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,404 |
| -0.75% |
| 1.1천 |
| 2026.09.29 | ₩84,926 | ₩84,926 | ₩83,565 | ₩84,032 | -1.05% | 2.6천 |
|---|
| 2026.09.28 | ₩84,259 | ₩84,593 | ₩84,032 | ₩84,499 | +0.29% | 3천 |
|---|
| 2026.09.25 | ₩85,233 | ₩85,340 | ₩85,047 | ₩85,047 | -0.22% | 1.3천 |
|---|
| 2026.09.24 | ₩84,553 | ₩84,860 | ₩83,992 | ₩84,860 | +0.36% | 1.3천 |
|---|
| 2026.09.23 | ₩85,287 | ₩85,287 | ₩84,833 | ₩84,860 | -0.50% | 1.6천 |
|---|
| 2026.09.22 | ₩86,382 | ₩86,662 | ₩85,634 | ₩86,075 | -0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩85,634 | ₩85,968 | ₩85,607 | ₩85,701 | +0.08% | 8.5천 |
|---|
| 2026.09.18 | ₩85,180 | ₩85,260 | ₩85,100 | ₩85,260 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩86,649 | ₩86,649 | ₩85,674 | ₩85,674 | -1.12% | 6.4천 |
|---|
| 2026.09.16 | ₩85,981 | ₩86,155 | ₩85,487 | ₩85,500 | -0.56% | 1.5천 |
|---|
| 2026.09.15 | ₩86,569 | ₩86,569 | ₩84,993 | ₩85,207 | -1.57% | 3.8천 |
|---|
| 2026.09.14 | ₩86,796 | ₩86,902 | ₩86,502 | ₩86,502 | -0.34% | 1.6천 |
|---|
| 2026.09.11 | ₩87,543 | ₩87,557 | ₩87,436 | ₩87,436 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩86,876 | ₩87,263 | ₩86,862 | ₩87,009 | +0.15% | 5.4천 |
|---|
| 2026.09.09 | ₩88,211 | ₩88,211 | ₩87,690 | ₩87,890 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩89,212 | ₩89,653 | ₩89,079 | ₩89,079 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩88,611 | ₩89,439 | ₩88,611 | ₩89,439 | +0.93% | 1.5천 |
|---|
| 2026.09.03 | ₩89,212 | ₩89,239 | ₩88,718 | ₩89,105 | -0.12% | 1.8천 |
|---|
| 2026.09.02 | ₩87,650 | ₩88,771 | ₩87,650 | ₩88,518 | +0.99% | 3.9천 |
|---|
| 2026.09.01 | ₩87,997 | ₩88,344 | ₩87,276 | ₩87,276 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩89,012 | ₩89,119 | ₩88,798 | ₩88,905 | -0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩91,054 | ₩91,054 | ₩89,933 | ₩89,933 | -1.23% | 1.5만 |
|---|
| 2026.08.27 | ₩91,669 | ₩91,669 | ₩91,175 | ₩91,468 | -0.22% | 3천 |
|---|
| 2026.08.26 | ₩91,989 | ₩92,056 | ₩91,482 | ₩91,589 | -0.44% | 5.3천 |
|---|
| 2026.08.25 | ₩91,442 | ₩91,562 | ₩91,268 | ₩91,495 | +0.06% | 4.1천 |
|---|
| 2026.08.24 | ₩91,388 | ₩91,629 | ₩91,255 | ₩91,281 | -0.12% | 3.5천 |
|---|
| 2026.08.21 | ₩91,041 | ₩91,615 | ₩90,948 | ₩91,615 | +0.63% | 4.7천 |
|---|
| 2026.08.20 | ₩92,002 | ₩92,163 | ₩90,774 | ₩90,841 | -1.26% | 6.8천 |
|---|
| 2026.08.19 | ₩93,698 | ₩93,698 | ₩92,229 | ₩92,336 | -1.45% | 5.1천 |
|---|
| 2026.08.18 | ₩93,631 | ₩93,631 | ₩92,723 | ₩92,723 | -0.97% | 1.1천 |
|---|
| 2026.08.17 | ₩93,725 | ₩94,472 | ₩93,725 | ₩94,205 | +0.51% | 2.8천 |
|---|
| 2026.08.14 | ₩93,177 | ₩94,112 | ₩93,177 | ₩94,072 | +0.96% | 8.1천 |
|---|
| 2026.08.13 | ₩93,791 | ₩93,805 | ₩93,111 | ₩93,137 | -0.70% | 3.4천 |
|---|
| 2026.08.12 | ₩93,391 | ₩93,618 | ₩92,857 | ₩93,364 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩93,191 | ₩93,524 | ₩92,790 | ₩92,857 | -0.36% | 5.5천 |
|---|
| 2026.08.10 | ₩93,338 | ₩93,338 | ₩92,964 | ₩92,964 | -0.40% | 3.7천 |
|---|
| 2026.08.07 | ₩94,593 | ₩94,593 | ₩93,284 | ₩93,605 | -1.04% | 6.6천 |
|---|
| 2026.08.06 | ₩94,152 | ₩94,512 | ₩93,658 | ₩93,805 | -0.37% | 3.1천 |
|---|
| 2026.08.05 | ₩95,193 | ₩96,061 | ₩94,699 | ₩94,699 | -0.52% | 2.4천 |
|---|
| 2026.08.04 | ₩93,458 | ₩95,567 | ₩93,458 | ₩95,487 | +2.17% | 3.4만 |
|---|
| 2026.08.03 | ₩91,655 | ₩93,177 | ₩91,655 | ₩93,177 | +1.66% | 4.3만 |
|---|
| 2026.07.31 | ₩92,430 | ₩92,430 | ₩91,268 | ₩91,388 | -1.13% | 3.9천 |
|---|
| 2026.07.30 | ₩91,455 | ₩91,989 | ₩91,081 | ₩91,989 | +0.58% | 5.8천 |
|---|
| 2026.07.29 | ₩91,749 | ₩92,002 | ₩89,880 | ₩90,053 | -1.85% | 3.4천 |
|---|
| 2026.07.28 | ₩91,135 | ₩92,002 | ₩90,694 | ₩92,002 | +0.95% | 2.6천 |
|---|
| 2026.07.27 | ₩92,550 | ₩92,590 | ₩91,482 | ₩92,283 | -0.29% | 1만 |
|---|
| 2026.07.24 | ₩92,483 | ₩92,483 | ₩91,388 | ₩91,415 | -1.15% | 1.8만 |
|---|
| 2026.07.23 | ₩91,642 | ₩92,149 | ₩91,375 | ₩91,976 | +0.36% | 6.8만 |
|---|
| 2026.07.22 | ₩93,711 | ₩93,711 | ₩92,510 | ₩92,657 | -1.13% | 3.8천 |
|---|
| 2026.07.21 | ₩92,910 | ₩94,018 | ₩92,710 | ₩94,018 | +1.19% | 6.7천 |
|---|
| 2026.07.20 | ₩93,471 | ₩93,471 | ₩91,989 | ₩91,989 | -1.59% | 3.5만 |
|---|
| 2026.07.17 | ₩92,430 | ₩92,990 | ₩91,922 | ₩92,817 | +0.42% | 4만 |
|---|
| 2026.07.16 | ₩94,299 | ₩94,392 | ₩93,017 | ₩93,484 | -0.86% | 2.5만 |
|---|
| 2026.07.15 | ₩94,165 | ₩94,366 | ₩93,711 | ₩94,192 | +0.03% | 6만 |
|---|
| 2026.07.14 | ₩93,965 | ₩93,965 | ₩93,378 | ₩93,778 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩94,472 | ₩94,472 | ₩92,817 | ₩92,937 | -1.63% | 9.4천 |
|---|
| 2026.07.10 | ₩95,727 | ₩95,727 | ₩94,552 | ₩94,552 | -1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩95,273 | ₩95,607 | ₩95,073 | ₩95,367 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩95,073 | ₩95,073 | ₩93,858 | ₩93,858 | -1.28% | 4.9만 |
|---|
| 2026.07.07 | ₩96,742 | ₩96,742 | ₩94,900 | ₩95,327 | -1.46% | 8.9천 |
|---|
| 2026.07.06 | ₩95,994 | ₩97,103 | ₩95,994 | ₩96,382 | +0.40% | 5.8만 |
|---|
| 2026.07.02 | ₩96,742 | ₩96,742 | ₩94,579 | ₩95,527 | -1.26% | 3.1만 |
|---|
| 2026.07.01 | ₩97,436 | ₩97,783 | ₩96,395 | ₩96,395 | -1.07% | 3만 |
|---|
| 2026.06.30 | ₩95,874 | ₩97,236 | ₩95,874 | ₩97,049 | +1.23% | 1.4만 |
|---|
| 2026.06.29 | ₩95,327 | ₩95,981 | ₩95,327 | ₩95,901 | +0.60% | 6.4만 |
|---|
| 2026.06.26 | ₩94,673 | ₩95,500 | ₩94,593 | ₩95,340 | +0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩94,406 | ₩95,621 | ₩94,192 | ₩94,432 | +0.03% | 7.6만 |
|---|
| 2026.06.24 | ₩93,191 | ₩94,352 | ₩93,124 | ₩93,244 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩91,054 | ₩92,670 | ₩91,054 | ₩92,229 | +1.29% | 1.8만 |
|---|
| 2026.06.22 | ₩93,057 | ₩93,057 | ₩92,430 | ₩92,430 | -0.67% | 4.5천 |
|---|
| 2026.06.18 | ₩92,229 | ₩92,470 | ₩91,896 | ₩92,470 | +0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩91,816 | ₩91,962 | ₩90,520 | ₩90,627 | -1.29% | 4.6천 |
|---|
| 2026.06.16 | ₩91,909 | ₩92,176 | ₩90,707 | ₩90,707 | -1.31% | 3.7천 |
|---|
| 2026.06.15 | ₩91,896 | ₩91,896 | ₩91,281 | ₩91,281 | -0.67% | 1.3천 |
|---|
| 2026.06.12 | ₩90,814 | ₩91,054 | ₩90,480 | ₩90,480 | -0.37% | 2천 |
|---|
| 2026.06.11 | ₩88,037 | ₩89,733 | ₩87,864 | ₩89,693 | +1.88% | 4.6천 |
|---|
| 2026.06.10 | ₩88,144 | ₩88,237 | ₩86,715 | ₩86,715 | -1.62% | 3.3천 |
|---|
| 2026.06.09 | ₩88,117 | ₩88,318 | ₩85,874 | ₩87,249 | -0.98% | 3.5천 |
|---|
| 2026.06.08 | ₩86,101 | ₩86,862 | ₩86,075 | ₩86,141 | +0.05% | 7.5천 |
|---|
| 2026.06.05 | ₩86,502 | ₩86,849 | ₩85,674 | ₩85,834 | -0.77% | 2.3천 |
|---|
| 2026.06.04 | ₩85,634 | ₩87,236 | ₩85,634 | ₩87,196 | +1.82% | 2.3천 |
|---|
| 2026.06.03 | ₩85,394 | ₩85,634 | ₩85,394 | ₩85,607 | +0.25% | 1천 |
|---|
| 2026.06.02 | ₩85,354 | ₩85,928 | ₩85,354 | ₩85,714 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩85,407 | ₩85,754 | ₩84,619 | ₩85,527 | +0.14% | 5.1만 |
|---|
| 2026.05.29 | ₩86,755 | ₩86,755 | ₩85,861 | ₩85,861 | -1.03% | 2.7천 |
|---|
| 2026.05.28 | ₩86,408 | ₩87,009 | ₩86,408 | ₩86,715 | +0.36% | 5천 |
|---|
| 2026.05.27 | ₩87,276 | ₩87,276 | ₩86,822 | ₩86,889 | -0.44% | 1.5천 |
|---|
| 2026.05.26 | ₩86,208 | ₩86,889 | ₩86,061 | ₩86,889 | +0.79% | 600 |
|---|
| 2026.05.22 | ₩84,806 | ₩85,180 | ₩84,779 | ₩85,006 | +0.24% | 4.6천 |
|---|
| 2026.05.21 | ₩83,711 | ₩84,646 | ₩83,711 | ₩84,646 | +1.12% | 800 |
|---|
| 2026.05.20 | ₩83,925 | ₩84,860 | ₩83,925 | ₩84,860 | +1.11% | 3.2천 |
|---|
| 2026.05.19 | ₩83,391 | ₩83,738 | ₩83,217 | ₩83,217 | -0.21% | 1.9천 |
|---|
| 2026.05.18 | ₩84,259 | ₩84,272 | ₩83,965 | ₩83,965 | -0.35% | 1.1천 |
|---|
| 2026.05.15 | ₩84,259 | ₩84,259 | ₩83,912 | ₩83,912 | -0.41% | 1.3천 |
|---|
| 2026.05.14 | ₩85,447 | ₩85,834 | ₩85,087 | ₩85,354 | -0.11% | 6.6천 |
|---|
| 2026.05.13 | ₩85,460 | ₩85,460 | ₩84,526 | ₩85,087 | -0.44% | 3.3천 |
|---|
| 2026.05.12 | ₩85,714 | ₩85,714 | ₩84,553 | ₩85,193 | -0.61% | 1.6만 |
|---|
| 2026.05.11 | ₩86,542 | ₩86,675 | ₩86,128 | ₩86,155 | -0.45% | 3천 |
|---|
| 2026.05.08 | ₩86,635 | ₩86,862 | ₩86,034 | ₩86,622 | -0.02% | 4.9천 |
|---|
| 2026.05.07 | ₩87,730 | ₩87,730 | ₩85,941 | ₩85,941 | -2.04% | 3.7천 |
|---|
| 2026.05.06 | ₩87,396 | ₩87,396 | ₩86,542 | ₩87,276 | -0.14% | 6천 |
|---|
| 2026.05.05 | ₩86,609 | ₩87,303 | ₩86,609 | ₩87,009 | +0.46% | 7.2천 |
|---|
| 2026.05.04 | ₩86,689 | ₩86,689 | ₩85,567 | ₩85,687 | -1.16% | 3.6천 |
|---|
| 2026.05.01 | ₩85,367 | ₩86,342 | ₩85,367 | ₩86,235 | +1.02% | 2.1만 |
|---|
| 2026.04.30 | ₩84,072 | ₩85,581 | ₩83,591 | ₩85,581 | +1.79% | 5.8천 |
|---|
| 2026.04.29 | ₩84,259 | ₩84,259 | ₩83,164 | ₩83,444 | -0.97% | 1.9만 |
|---|
| 2026.04.28 | ₩84,579 | ₩84,606 | ₩83,671 | ₩84,165 | -0.49% | 4.4만 |
|---|
| 2026.04.27 | ₩84,659 | ₩84,873 | ₩84,553 | ₩84,873 | +0.25% | 5.7만 |
|---|
| 2026.04.24 | ₩83,805 | ₩84,766 | ₩83,805 | ₩84,673 | +1.04% | 2.5천 |
|---|
| 2026.04.23 | ₩84,900 | ₩84,926 | ₩83,725 | ₩84,112 | -0.93% | 4.6천 |
|---|
| 2026.04.22 | ₩84,459 | ₩84,459 | ₩84,045 | ₩84,352 | -0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩84,860 | ₩84,860 | ₩83,631 | ₩83,631 | -1.45% | 1.4만 |
|---|
| 2026.04.20 | ₩84,125 | ₩84,726 | ₩84,112 | ₩84,713 | +0.70% | 3.5천 |
|---|
| 2026.04.17 | ₩84,005 | ₩84,980 | ₩84,005 | ₩84,499 | +0.59% | 4천 |
|---|
| 2026.04.16 | ₩82,710 | ₩82,710 | ₩81,802 | ₩82,203 | -0.61% | 5.6천 |
|---|
| 2026.04.15 | ₩82,950 | ₩82,950 | ₩81,829 | ₩82,430 | -0.63% | 3천 |
|---|
| 2026.04.14 | ₩81,482 | ₩82,590 | ₩81,482 | ₩82,536 | +1.29% | 2.3천 |
|---|
| 2026.04.13 | ₩80,294 | ₩81,682 | ₩80,187 | ₩81,682 | +1.73% | 2.8만 |
|---|
| 2026.04.10 | ₩81,709 | ₩81,709 | ₩80,440 | ₩80,627 | -1.32% | 3.7천 |
|---|
| 2026.04.09 | ₩80,547 | ₩81,535 | ₩80,387 | ₩81,535 | +1.23% | 3.2천 |
|---|
| 2026.04.08 | ₩80,561 | ₩81,375 | ₩80,507 | ₩80,747 | +0.23% | 7.1천 |
|---|
| 2026.04.07 | ₩77,570 | ₩78,264 | ₩77,570 | ₩78,264 | +0.90% | 1.4만 |
|---|
| 2026.04.06 | ₩77,516 | ₩77,837 | ₩77,503 | ₩77,824 | +0.40% | 1.4천 |
|---|
| 2026.04.02 | ₩77,076 | ₩77,343 | ₩77,076 | ₩77,343 | +0.35% | 800 |
|---|
| 2026.04.01 | ₩77,236 | ₩77,677 | ₩76,929 | ₩76,929 | -0.40% | 2.2천 |
|---|
| 2026.03.31 | ₩74,900 | ₩76,048 | ₩74,606 | ₩76,048 | +1.53% | 1.7천 |
|---|
| 2026.03.30 | ₩74,553 | ₩74,553 | ₩72,710 | ₩73,004 | -2.08% | 6.5천 |
|---|
| 2026.03.27 | ₩74,259 | ₩74,259 | ₩73,778 | ₩73,885 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩76,075 | ₩76,075 | ₩74,860 | ₩74,860 | -1.60% | 3.4천 |
|---|
| 2026.03.25 | ₩76,542 | ₩76,635 | ₩76,235 | ₩76,368 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩74,446 | ₩75,914 | ₩74,446 | ₩75,647 | +1.61% | 3.4천 |
|---|
| 2026.03.23 | ₩74,873 | ₩76,155 | ₩74,873 | ₩75,193 | +0.43% | 2.9천 |
|---|
| 2026.03.20 | ₩75,407 | ₩75,407 | ₩73,484 | ₩73,484 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩74,993 | ₩75,687 | ₩74,993 | ₩75,687 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩75,848 | ₩75,861 | ₩75,047 | ₩75,047 | -1.06% | 1.7천 |
|---|
| 2026.03.17 | ₩75,954 | ₩76,088 | ₩75,914 | ₩76,088 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩75,274 | ₩75,621 | ₩75,274 | ₩75,354 | +0.11% | 2.8천 |
|---|
| 2026.03.13 | ₩74,059 | ₩74,406 | ₩74,059 | ₩74,272 | +0.29% | 3.8천 |
|---|
| 2026.03.12 | ₩74,633 | ₩74,633 | ₩74,139 | ₩74,299 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩76,075 | ₩76,155 | ₩75,928 | ₩76,155 | +0.11% | 1.9천 |
|---|
| 2026.03.10 | ₩76,595 | ₩77,570 | ₩76,529 | ₩76,529 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩74,833 | ₩76,582 | ₩74,432 | ₩76,542 | +2.28% | 2.3천 |
|---|
| 2026.03.06 | ₩76,181 | ₩76,181 | ₩75,287 | ₩75,487 | -0.91% | 2.3천 |
|---|
| 2026.03.05 | ₩77,276 | ₩77,276 | ₩76,836 | ₩77,129 | -0.19% | 1.7천 |
|---|
| 2026.03.04 | ₩79,159 | ₩79,159 | ₩78,798 | ₩78,932 | -0.29% | 1.5천 |
|---|
| 2026.03.03 | ₩77,223 | ₩78,798 | ₩76,942 | ₩78,371 | +1.49% | 3.4천 |
|---|
| 2026.03.02 | ₩78,064 | ₩79,452 | ₩78,064 | ₩79,452 | +1.78% | 2.8천 |
|---|
| 2026.02.27 | ₩79,239 | ₩79,239 | ₩78,518 | ₩78,798 | -0.56% | 3.4천 |
|---|
| 2026.02.26 | ₩79,826 | ₩79,973 | ₩79,666 | ₩79,973 | +0.18% | 1.1천 |
|---|
| 2026.02.25 | ₩79,466 | ₩79,880 | ₩78,852 | ₩79,533 | +0.08% | 2천 |
|---|
| 2026.02.24 | ₩78,117 | ₩79,065 | ₩78,117 | ₩78,838 | +0.92% | 4.3천 |
|---|
| 2026.02.23 | ₩78,905 | ₩78,905 | ₩77,730 | ₩77,850 | -1.34% | 2.6천 |
|---|
| 2026.02.20 | ₩78,344 | ₩78,998 | ₩78,344 | ₩78,998 | +0.84% | 1.3천 |
|---|
| 2026.02.19 | ₩78,304 | ₩78,625 | ₩78,211 | ₩78,625 | +0.41% | 1.2천 |
|---|
| 2026.02.18 | ₩79,279 | ₩79,613 | ₩78,518 | ₩78,731 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩78,705 | ₩79,212 | ₩78,331 | ₩78,758 | +0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩78,865 | ₩79,225 | ₩78,651 | ₩78,798 | -0.08% | 2천 |
|---|
| 2026.02.12 | ₩79,346 | ₩79,346 | ₩77,757 | ₩77,850 | -1.88% | 1.7만 |
|---|
| 2026.02.11 | ₩79,439 | ₩79,439 | ₩78,371 | ₩79,039 | -0.50% | 6.7천 |
|---|
| 2026.02.10 | ₩79,399 | ₩79,546 | ₩79,079 | ₩79,079 | -0.40% | 5.6천 |
|---|
| 2026.02.09 | ₩79,786 | ₩79,786 | ₩79,359 | ₩79,359 | -0.54% | 1.9천 |
|---|
| 2026.02.06 | ₩77,650 | ₩79,426 | ₩77,650 | ₩79,426 | +2.29% | 1.2천 |
|---|
| 2026.02.05 | ₩75,981 | ₩77,436 | ₩75,981 | ₩76,542 | +0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩77,703 | ₩77,703 | ₩76,075 | ₩76,569 | -1.46% | 3.2천 |
|---|
| 2026.02.03 | ₩76,822 | ₩77,249 | ₩76,822 | ₩77,249 | +0.56% | 1천 |
|---|
| 2026.02.02 | ₩76,368 | ₩77,797 | ₩76,368 | ₩77,663 | +1.70% | 1.7천 |
|---|
| 2026.01.30 | ₩76,796 | ₩76,942 | ₩76,595 | ₩76,622 | -0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩77,290 | ₩77,490 | ₩77,076 | ₩77,490 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩77,516 | ₩77,516 | ₩76,956 | ₩76,956 | -0.72% | 3.1천 |
|---|
| 2026.01.27 | ₩77,476 | ₩77,476 | ₩76,982 | ₩77,169 | -0.40% | 2.1천 |
|---|
| 2026.01.26 | ₩77,597 | ₩77,597 | ₩77,450 | ₩77,450 | -0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩78,464 | ₩78,464 | ₩77,049 | ₩77,089 | -1.75% | 3.3천 |
|---|
| 2026.01.22 | ₩78,852 | ₩78,932 | ₩78,451 | ₩78,464 | -0.49% | 1.4만 |
|---|
| 2026.01.21 | ₩77,290 | ₩78,331 | ₩76,969 | ₩78,224 | +1.21% | 4.7천 |
|---|
| 2026.01.20 | ₩76,101 | ₩77,236 | ₩76,101 | ₩76,796 | +0.91% | 2.6천 |
|---|
| 2026.01.16 | ₩77,650 | ₩77,957 | ₩77,543 | ₩77,543 | -0.14% | 3.5천 |
|---|
| 2026.01.15 | ₩77,022 | ₩77,677 | ₩76,529 | ₩76,956 | -0.09% | 1천 |
|---|
| 2026.01.14 | ₩76,128 | ₩76,715 | ₩75,861 | ₩76,635 | +0.67% | 2.1천 |
|---|
| 2026.01.13 | ₩76,502 | ₩76,675 | ₩76,221 | ₩76,221 | -0.37% | 2천 |
|---|
| 2026.01.12 | ₩76,101 | ₩76,702 | ₩76,101 | ₩76,569 | +0.61% | 3.7천 |
|---|
| 2026.01.09 | ₩75,834 | ₩75,888 | ₩75,500 | ₩75,888 | +0.07% | 4.8천 |
|---|
| 2026.01.08 | ₩75,006 | ₩75,607 | ₩75,006 | ₩75,407 | +0.53% | 3.2천 |
|---|
| 2026.01.07 | ₩75,500 | ₩75,500 | ₩74,846 | ₩74,913 | -0.78% | 6.1천 |
|---|
| 2026.01.06 | ₩74,326 | ₩75,207 | ₩74,286 | ₩75,193 | +1.17% | 5.1천 |
|---|
| 2026.01.05 | ₩73,605 | ₩74,406 | ₩73,605 | ₩74,272 | +0.91% | 2.7천 |
|---|
| 2026.01.02 | ₩72,483 | ₩74,312 | ₩72,456 | ₩73,177 | +0.96% | 2.3만 |
|---|
| 2025.12.31 | ₩72,977 | ₩72,977 | ₩72,603 | ₩72,603 | -0.51% | 1.5천 |
|---|
| 2025.12.30 | ₩74,099 | ₩74,125 | ₩73,711 | ₩73,711 | -0.52% | 800 |
|---|
| 2025.12.29 | ₩74,699 | ₩74,699 | ₩74,339 | ₩74,459 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩75,247 | ₩75,434 | ₩74,846 | ₩75,420 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩75,153 | ₩75,153 | ₩74,940 | ₩75,073 | -0.11% | 500 |
|---|
| 2025.12.23 | ₩75,006 | ₩75,260 | ₩74,886 | ₩74,886 | -0.16% | 1.1천 |
|---|
| 2025.12.22 | ₩74,446 | ₩75,407 | ₩74,446 | ₩75,247 | +1.08% | 5.2천 |
|---|
| 2025.12.19 | ₩74,259 | ₩74,446 | ₩74,099 | ₩74,259 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩74,566 | ₩74,566 | ₩73,792 | ₩73,805 | -1.02% | 2.2천 |
|---|
| 2025.12.17 | ₩74,726 | ₩74,726 | ₩73,658 | ₩73,698 | -1.38% | 1.6천 |
|---|
| 2025.12.16 | ₩74,286 | ₩74,286 | ₩74,099 | ₩74,272 | -0.02% | 1.2천 |
|---|
| 2025.12.15 | ₩75,220 | ₩75,220 | ₩74,539 | ₩74,566 | -0.87% | 1.3만 |
|---|
| 2025.12.12 | ₩75,460 | ₩75,460 | ₩74,873 | ₩74,873 | -0.78% | 600 |
|---|
| 2025.12.11 | ₩75,113 | ₩75,327 | ₩75,087 | ₩75,247 | +0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩73,444 | ₩74,766 | ₩73,444 | ₩74,472 | +1.40% | 4.3천 |
|---|
| 2025.12.09 | ₩72,964 | ₩73,725 | ₩72,964 | ₩73,244 | +0.38% | 2.2천 |
|---|
| 2025.12.08 | ₩73,805 | ₩73,805 | ₩72,897 | ₩72,937 | -1.18% | 1.4만 |
|---|
| 2025.12.05 | ₩73,364 | ₩73,364 | ₩72,924 | ₩73,191 | -0.24% | 1.1천 |
|---|
| 2025.12.04 | ₩73,578 | ₩73,992 | ₩73,511 | ₩73,538 | -0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩72,617 | ₩73,458 | ₩72,403 | ₩73,391 | +1.07% | 2.4천 |
|---|
| 2025.12.02 | ₩72,483 | ₩72,750 | ₩72,256 | ₩72,336 | -0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩72,790 | ₩72,884 | ₩72,443 | ₩72,443 | -0.48% | 2.9천 |
|---|
| 2025.11.28 | ₩73,164 | ₩73,378 | ₩73,164 | ₩73,378 | +0.29% | 100 |
|---|
| 2025.11.26 | ₩73,097 | ₩73,658 | ₩73,097 | ₩73,378 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩72,096 | ₩73,177 | ₩72,096 | ₩73,017 | +1.28% | 1.4천 |
|---|
| 2025.11.24 | ₩70,440 | ₩71,255 | ₩70,440 | ₩71,255 | +1.16% | 1.2천 |
|---|
| 2025.11.21 | ₩68,318 | ₩70,334 | ₩68,318 | ₩70,227 | +2.79% | 3.5천 |
|---|
| 2025.11.20 | ₩68,772 | ₩68,772 | ₩68,024 | ₩68,024 | -1.09% | 1.9천 |
|---|
| 2025.11.19 | ₩69,185 | ₩69,185 | ₩68,892 | ₩68,905 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩68,491 | ₩69,225 | ₩68,491 | ₩69,105 | +0.90% | 2.2천 |
|---|
| 2025.11.17 | ₩69,706 | ₩69,973 | ₩68,745 | ₩68,932 | -1.11% | 4.9만 |
|---|
| 2025.11.14 | ₩70,467 | ₩70,467 | ₩70,280 | ₩70,347 | -0.17% | 2.2천 |
|---|
| 2025.11.13 | ₩71,909 | ₩71,909 | ₩70,414 | ₩70,414 | -2.08% | 1.6천 |
|---|
| 2025.11.12 | ₩72,470 | ₩72,496 | ₩72,216 | ₩72,216 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩72,096 | ₩72,283 | ₩72,096 | ₩72,283 | +0.26% | 1.2천 |
|---|
| 2025.11.10 | ₩72,123 | ₩72,123 | ₩72,123 | ₩72,123 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩71,495 | ₩71,495 | ₩71,495 | ₩71,495 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩71,535 | ₩71,535 | ₩71,148 | ₩71,148 | -0.54% | 4.1천 |
|---|
| 2025.11.05 | ₩71,575 | ₩72,537 | ₩71,575 | ₩72,403 | +1.16% | 9.6천 |
|---|
| 2025.11.04 | ₩71,362 | ₩71,362 | ₩70,921 | ₩70,921 | -0.62% | 1.4천 |
|---|
| 2025.11.03 | ₩72,056 | ₩75,367 | ₩71,842 | ₩72,123 | +0.09% | 1.9천 |
|---|
| 2025.10.31 | ₩71,922 | ₩71,962 | ₩71,802 | ₩71,949 | +0.04% | 2.1천 |
|---|
| 2025.10.30 | ₩74,165 | ₩74,165 | ₩72,149 | ₩72,149 | -2.72% | 3.4천 |
|---|
| 2025.10.29 | ₩73,271 | ₩74,032 | ₩72,950 | ₩72,950 | -0.44% | 1천 |
|---|
| 2025.10.28 | ₩73,898 | ₩74,339 | ₩73,898 | ₩73,965 | +0.09% | 1.4천 |
|---|
| 2025.10.27 | ₩74,366 | ₩74,833 | ₩74,165 | ₩74,446 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩74,072 | ₩74,446 | ₩74,072 | ₩74,085 | +0.02% | 5.8천 |
|---|
| 2025.10.23 | ₩72,750 | ₩73,404 | ₩72,737 | ₩73,404 | +0.90% | 1.1천 |
|---|
| 2025.10.22 | ₩73,444 | ₩73,444 | ₩72,256 | ₩72,750 | -0.95% | 1.4천 |
|---|
| 2025.10.21 | ₩73,191 | ₩73,631 | ₩73,191 | ₩73,631 | +0.60% | 4.4천 |
|---|
| 2025.10.20 | ₩72,670 | ₩73,471 | ₩72,670 | ₩73,418 | +1.03% | 3.2천 |
|---|
| 2025.10.17 | ₩71,922 | ₩72,296 | ₩71,922 | ₩72,296 | +0.52% | 800 |
|---|
| 2025.10.16 | ₩73,164 | ₩73,204 | ₩72,096 | ₩72,203 | -1.31% | 1천 |
|---|
| 2025.10.15 | ₩73,244 | ₩73,284 | ₩73,204 | ₩73,284 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩70,374 | ₩73,031 | ₩70,374 | ₩72,790 | +3.43% | 4천 |
|---|
| 2025.10.13 | ₩71,722 | ₩71,722 | ₩71,508 | ₩71,615 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩72,096 | ₩72,096 | ₩70,547 | ₩70,547 | -2.15% | 1천 |
|---|