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 | ₩84,064 | ₩84,504 | ₩83,877 | ₩84,504 | +0.52% | 3.7천 |
| 2026.10.08 | ₩82,903 | ₩83,664 | ₩82,903 | ₩83,664 | +0.92% | 1.6천 |
| 2026.10.07 | ₩83,237 | ₩83,263 | ₩83,183 | ₩83,263 | +0.03% | 900 |
| 2026.10.06 | ₩85,065 | ₩85,065 | ₩84,291 | ₩84,384 | -0.80% | 1.7천 |
| 2026.10.05 | ₩84,544 | ₩84,811 | ₩84,544 | ₩84,664 | +0.14% | 2.1천 |
| 2026.10.02 | ₩84,491 | ₩84,878 | ₩84,491 | ₩84,504 | +0.02% | 2.1천 |
| 2026.10.01 | ₩83,063 | ₩83,463 | ₩82,970 | ₩83,463 | +0.48% | 4.2천 |
| 2026.09.30 | ₩83,997 | ₩84,251 | ₩83,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,370 |
| -0.75% |
| 1.1천 |
| 2026.09.29 | ₩84,891 | ₩84,891 | ₩83,530 | ₩83,997 | -1.05% | 2.6천 |
|---|
| 2026.09.28 | ₩84,224 | ₩84,558 | ₩83,997 | ₩84,464 | +0.29% | 3천 |
|---|
| 2026.09.25 | ₩85,198 | ₩85,305 | ₩85,011 | ₩85,011 | -0.22% | 1.3천 |
|---|
| 2026.09.24 | ₩84,518 | ₩84,825 | ₩83,957 | ₩84,825 | +0.36% | 1.3천 |
|---|
| 2026.09.23 | ₩85,252 | ₩85,252 | ₩84,798 | ₩84,825 | -0.50% | 1.6천 |
|---|
| 2026.09.22 | ₩86,346 | ₩86,626 | ₩85,599 | ₩86,039 | -0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩85,599 | ₩85,932 | ₩85,572 | ₩85,665 | +0.08% | 8.5천 |
|---|
| 2026.09.18 | ₩85,145 | ₩85,225 | ₩85,065 | ₩85,225 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩86,613 | ₩86,613 | ₩85,639 | ₩85,639 | -1.12% | 6.4천 |
|---|
| 2026.09.16 | ₩85,946 | ₩86,119 | ₩85,452 | ₩85,465 | -0.56% | 1.5천 |
|---|
| 2026.09.15 | ₩86,533 | ₩86,533 | ₩84,958 | ₩85,172 | -1.57% | 3.8천 |
|---|
| 2026.09.14 | ₩86,760 | ₩86,867 | ₩86,466 | ₩86,466 | -0.34% | 1.6천 |
|---|
| 2026.09.11 | ₩87,507 | ₩87,520 | ₩87,400 | ₩87,400 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩86,840 | ₩87,227 | ₩86,826 | ₩86,973 | +0.15% | 5.4천 |
|---|
| 2026.09.09 | ₩88,174 | ₩88,174 | ₩87,654 | ₩87,854 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩89,175 | ₩89,616 | ₩89,042 | ₩89,042 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩88,575 | ₩89,402 | ₩88,575 | ₩89,402 | +0.93% | 1.5천 |
|---|
| 2026.09.03 | ₩89,175 | ₩89,202 | ₩88,682 | ₩89,069 | -0.12% | 1.8천 |
|---|
| 2026.09.02 | ₩87,614 | ₩88,735 | ₩87,614 | ₩88,481 | +0.99% | 3.9천 |
|---|
| 2026.09.01 | ₩87,961 | ₩88,308 | ₩87,240 | ₩87,240 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩88,975 | ₩89,082 | ₩88,762 | ₩88,868 | -0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩91,017 | ₩91,017 | ₩89,896 | ₩89,896 | -1.23% | 1.5만 |
|---|
| 2026.08.27 | ₩91,631 | ₩91,631 | ₩91,137 | ₩91,431 | -0.22% | 3천 |
|---|
| 2026.08.26 | ₩91,951 | ₩92,018 | ₩91,444 | ₩91,551 | -0.44% | 5.3천 |
|---|
| 2026.08.25 | ₩91,404 | ₩91,524 | ₩91,231 | ₩91,457 | +0.06% | 4.1천 |
|---|
| 2026.08.24 | ₩91,351 | ₩91,591 | ₩91,217 | ₩91,244 | -0.12% | 3.5천 |
|---|
| 2026.08.21 | ₩91,004 | ₩91,578 | ₩90,910 | ₩91,578 | +0.63% | 4.7천 |
|---|
| 2026.08.20 | ₩91,965 | ₩92,125 | ₩90,737 | ₩90,803 | -1.26% | 6.8천 |
|---|
| 2026.08.19 | ₩93,659 | ₩93,659 | ₩92,191 | ₩92,298 | -1.45% | 5.1천 |
|---|
| 2026.08.18 | ₩93,593 | ₩93,593 | ₩92,685 | ₩92,685 | -0.97% | 1.1천 |
|---|
| 2026.08.17 | ₩93,686 | ₩94,433 | ₩93,686 | ₩94,167 | +0.51% | 2.8천 |
|---|
| 2026.08.14 | ₩93,139 | ₩94,073 | ₩93,139 | ₩94,033 | +0.96% | 8.1천 |
|---|
| 2026.08.13 | ₩93,753 | ₩93,766 | ₩93,072 | ₩93,099 | -0.70% | 3.4천 |
|---|
| 2026.08.12 | ₩93,352 | ₩93,579 | ₩92,819 | ₩93,326 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩93,152 | ₩93,486 | ₩92,752 | ₩92,819 | -0.36% | 5.5천 |
|---|
| 2026.08.10 | ₩93,299 | ₩93,299 | ₩92,925 | ₩92,925 | -0.40% | 3.7천 |
|---|
| 2026.08.07 | ₩94,554 | ₩94,554 | ₩93,246 | ₩93,566 | -1.04% | 6.6천 |
|---|
| 2026.08.06 | ₩94,113 | ₩94,474 | ₩93,619 | ₩93,766 | -0.37% | 3.1천 |
|---|
| 2026.08.05 | ₩95,154 | ₩96,022 | ₩94,660 | ₩94,660 | -0.52% | 2.4천 |
|---|
| 2026.08.04 | ₩93,419 | ₩95,528 | ₩93,419 | ₩95,448 | +2.17% | 3.4만 |
|---|
| 2026.08.03 | ₩91,618 | ₩93,139 | ₩91,618 | ₩93,139 | +1.66% | 4.3만 |
|---|
| 2026.07.31 | ₩92,392 | ₩92,392 | ₩91,231 | ₩91,351 | -1.13% | 3.9천 |
|---|
| 2026.07.30 | ₩91,417 | ₩91,951 | ₩91,044 | ₩91,951 | +0.58% | 5.8천 |
|---|
| 2026.07.29 | ₩91,711 | ₩91,965 | ₩89,843 | ₩90,016 | -1.85% | 3.4천 |
|---|
| 2026.07.28 | ₩91,097 | ₩91,965 | ₩90,657 | ₩91,965 | +0.95% | 2.6천 |
|---|
| 2026.07.27 | ₩92,512 | ₩92,552 | ₩91,444 | ₩92,245 | -0.29% | 1만 |
|---|
| 2026.07.24 | ₩92,445 | ₩92,445 | ₩91,351 | ₩91,377 | -1.15% | 1.8만 |
|---|
| 2026.07.23 | ₩91,604 | ₩92,111 | ₩91,337 | ₩91,938 | +0.36% | 6.8만 |
|---|
| 2026.07.22 | ₩93,673 | ₩93,673 | ₩92,472 | ₩92,618 | -1.13% | 3.8천 |
|---|
| 2026.07.21 | ₩92,872 | ₩93,980 | ₩92,672 | ₩93,980 | +1.19% | 6.7천 |
|---|
| 2026.07.20 | ₩93,433 | ₩93,433 | ₩91,951 | ₩91,951 | -1.59% | 3.5만 |
|---|
| 2026.07.17 | ₩92,392 | ₩92,952 | ₩91,884 | ₩92,779 | +0.42% | 4만 |
|---|
| 2026.07.16 | ₩94,260 | ₩94,353 | ₩92,979 | ₩93,446 | -0.86% | 2.5만 |
|---|
| 2026.07.15 | ₩94,127 | ₩94,327 | ₩93,673 | ₩94,153 | +0.03% | 6만 |
|---|
| 2026.07.14 | ₩93,926 | ₩93,926 | ₩93,339 | ₩93,739 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩94,433 | ₩94,433 | ₩92,779 | ₩92,899 | -1.63% | 9.4천 |
|---|
| 2026.07.10 | ₩95,688 | ₩95,688 | ₩94,514 | ₩94,514 | -1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩95,234 | ₩95,568 | ₩95,034 | ₩95,328 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩95,034 | ₩95,034 | ₩93,820 | ₩93,820 | -1.28% | 4.9만 |
|---|
| 2026.07.07 | ₩96,702 | ₩96,702 | ₩94,861 | ₩95,288 | -1.46% | 8.9천 |
|---|
| 2026.07.06 | ₩95,955 | ₩97,063 | ₩95,955 | ₩96,342 | +0.40% | 5.8만 |
|---|
| 2026.07.02 | ₩96,702 | ₩96,702 | ₩94,540 | ₩95,488 | -1.26% | 3.1만 |
|---|
| 2026.07.01 | ₩97,396 | ₩97,743 | ₩96,355 | ₩96,355 | -1.07% | 3만 |
|---|
| 2026.06.30 | ₩95,835 | ₩97,196 | ₩95,835 | ₩97,009 | +1.23% | 1.4만 |
|---|
| 2026.06.29 | ₩95,288 | ₩95,942 | ₩95,288 | ₩95,861 | +0.60% | 6.4만 |
|---|
| 2026.06.26 | ₩94,634 | ₩95,461 | ₩94,554 | ₩95,301 | +0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩94,367 | ₩95,581 | ₩94,153 | ₩94,393 | +0.03% | 7.6만 |
|---|
| 2026.06.24 | ₩93,152 | ₩94,313 | ₩93,086 | ₩93,206 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩91,017 | ₩92,632 | ₩91,017 | ₩92,191 | +1.29% | 1.8만 |
|---|
| 2026.06.22 | ₩93,019 | ₩93,019 | ₩92,392 | ₩92,392 | -0.67% | 4.5천 |
|---|
| 2026.06.18 | ₩92,191 | ₩92,432 | ₩91,858 | ₩92,432 | +0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩91,778 | ₩91,924 | ₩90,483 | ₩90,590 | -1.29% | 4.6천 |
|---|
| 2026.06.16 | ₩91,871 | ₩92,138 | ₩90,670 | ₩90,670 | -1.31% | 3.7천 |
|---|
| 2026.06.15 | ₩91,858 | ₩91,858 | ₩91,244 | ₩91,244 | -0.67% | 1.3천 |
|---|
| 2026.06.12 | ₩90,777 | ₩91,017 | ₩90,443 | ₩90,443 | -0.37% | 2천 |
|---|
| 2026.06.11 | ₩88,001 | ₩89,696 | ₩87,827 | ₩89,656 | +1.88% | 4.6천 |
|---|
| 2026.06.10 | ₩88,108 | ₩88,201 | ₩86,680 | ₩86,680 | -1.62% | 3.3천 |
|---|
| 2026.06.09 | ₩88,081 | ₩88,281 | ₩85,839 | ₩87,213 | -0.98% | 3.5천 |
|---|
| 2026.06.08 | ₩86,066 | ₩86,826 | ₩86,039 | ₩86,106 | +0.05% | 7.5천 |
|---|
| 2026.06.05 | ₩86,466 | ₩86,813 | ₩85,639 | ₩85,799 | -0.77% | 2.3천 |
|---|
| 2026.06.04 | ₩85,599 | ₩87,200 | ₩85,599 | ₩87,160 | +1.82% | 2.3천 |
|---|
| 2026.06.03 | ₩85,358 | ₩85,599 | ₩85,358 | ₩85,572 | +0.25% | 1천 |
|---|
| 2026.06.02 | ₩85,318 | ₩85,892 | ₩85,318 | ₩85,679 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩85,372 | ₩85,719 | ₩84,584 | ₩85,492 | +0.14% | 5.1만 |
|---|
| 2026.05.29 | ₩86,720 | ₩86,720 | ₩85,826 | ₩85,826 | -1.03% | 2.7천 |
|---|
| 2026.05.28 | ₩86,373 | ₩86,973 | ₩86,373 | ₩86,680 | +0.36% | 5천 |
|---|
| 2026.05.27 | ₩87,240 | ₩87,240 | ₩86,786 | ₩86,853 | -0.44% | 1.5천 |
|---|
| 2026.05.26 | ₩86,173 | ₩86,853 | ₩86,026 | ₩86,853 | +0.79% | 600 |
|---|
| 2026.05.22 | ₩84,771 | ₩85,145 | ₩84,745 | ₩84,971 | +0.24% | 4.6천 |
|---|
| 2026.05.21 | ₩83,677 | ₩84,611 | ₩83,677 | ₩84,611 | +1.12% | 800 |
|---|
| 2026.05.20 | ₩83,890 | ₩84,825 | ₩83,890 | ₩84,825 | +1.11% | 3.2천 |
|---|
| 2026.05.19 | ₩83,357 | ₩83,704 | ₩83,183 | ₩83,183 | -0.21% | 1.9천 |
|---|
| 2026.05.18 | ₩84,224 | ₩84,237 | ₩83,930 | ₩83,930 | -0.35% | 1.1천 |
|---|
| 2026.05.15 | ₩84,224 | ₩84,224 | ₩83,877 | ₩83,877 | -0.41% | 1.3천 |
|---|
| 2026.05.14 | ₩85,412 | ₩85,799 | ₩85,052 | ₩85,318 | -0.11% | 6.6천 |
|---|
| 2026.05.13 | ₩85,425 | ₩85,425 | ₩84,491 | ₩85,052 | -0.44% | 3.3천 |
|---|
| 2026.05.12 | ₩85,679 | ₩85,679 | ₩84,518 | ₩85,158 | -0.61% | 1.6만 |
|---|
| 2026.05.11 | ₩86,506 | ₩86,640 | ₩86,092 | ₩86,119 | -0.45% | 3천 |
|---|
| 2026.05.08 | ₩86,600 | ₩86,826 | ₩85,999 | ₩86,586 | -0.02% | 4.9천 |
|---|
| 2026.05.07 | ₩87,694 | ₩87,694 | ₩85,906 | ₩85,906 | -2.04% | 3.7천 |
|---|
| 2026.05.06 | ₩87,360 | ₩87,360 | ₩86,506 | ₩87,240 | -0.14% | 6천 |
|---|
| 2026.05.05 | ₩86,573 | ₩87,267 | ₩86,573 | ₩86,973 | +0.46% | 7.2천 |
|---|
| 2026.05.04 | ₩86,653 | ₩86,653 | ₩85,532 | ₩85,652 | -1.16% | 3.6천 |
|---|
| 2026.05.01 | ₩85,332 | ₩86,306 | ₩85,332 | ₩86,199 | +1.02% | 2.1만 |
|---|
| 2026.04.30 | ₩84,037 | ₩85,545 | ₩83,557 | ₩85,545 | +1.79% | 5.8천 |
|---|
| 2026.04.29 | ₩84,224 | ₩84,224 | ₩83,130 | ₩83,410 | -0.97% | 1.9만 |
|---|
| 2026.04.28 | ₩84,544 | ₩84,571 | ₩83,637 | ₩84,131 | -0.49% | 4.4만 |
|---|
| 2026.04.27 | ₩84,624 | ₩84,838 | ₩84,518 | ₩84,838 | +0.25% | 5.7만 |
|---|
| 2026.04.24 | ₩83,770 | ₩84,731 | ₩83,770 | ₩84,638 | +1.04% | 2.5천 |
|---|
| 2026.04.23 | ₩84,865 | ₩84,891 | ₩83,690 | ₩84,077 | -0.93% | 4.6천 |
|---|
| 2026.04.22 | ₩84,424 | ₩84,424 | ₩84,011 | ₩84,318 | -0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩84,825 | ₩84,825 | ₩83,597 | ₩83,597 | -1.45% | 1.4만 |
|---|
| 2026.04.20 | ₩84,091 | ₩84,691 | ₩84,077 | ₩84,678 | +0.70% | 3.5천 |
|---|
| 2026.04.17 | ₩83,971 | ₩84,945 | ₩83,971 | ₩84,464 | +0.59% | 4천 |
|---|
| 2026.04.16 | ₩82,676 | ₩82,676 | ₩81,768 | ₩82,169 | -0.61% | 5.6천 |
|---|
| 2026.04.15 | ₩82,916 | ₩82,916 | ₩81,795 | ₩82,396 | -0.63% | 3천 |
|---|
| 2026.04.14 | ₩81,448 | ₩82,556 | ₩81,448 | ₩82,502 | +1.29% | 2.3천 |
|---|
| 2026.04.13 | ₩80,260 | ₩81,648 | ₩80,154 | ₩81,648 | +1.73% | 2.8만 |
|---|
| 2026.04.10 | ₩81,675 | ₩81,675 | ₩80,407 | ₩80,594 | -1.32% | 3.7천 |
|---|
| 2026.04.09 | ₩80,514 | ₩81,502 | ₩80,354 | ₩81,502 | +1.23% | 3.2천 |
|---|
| 2026.04.08 | ₩80,527 | ₩81,341 | ₩80,474 | ₩80,714 | +0.23% | 7.1천 |
|---|
| 2026.04.07 | ₩77,538 | ₩78,232 | ₩77,538 | ₩78,232 | +0.90% | 1.4만 |
|---|
| 2026.04.06 | ₩77,485 | ₩77,805 | ₩77,471 | ₩77,792 | +0.40% | 1.4천 |
|---|
| 2026.04.02 | ₩77,044 | ₩77,311 | ₩77,044 | ₩77,311 | +0.35% | 800 |
|---|
| 2026.04.01 | ₩77,204 | ₩77,645 | ₩76,897 | ₩76,897 | -0.40% | 2.2천 |
|---|
| 2026.03.31 | ₩74,869 | ₩76,017 | ₩74,575 | ₩76,017 | +1.53% | 1.7천 |
|---|
| 2026.03.30 | ₩74,522 | ₩74,522 | ₩72,680 | ₩72,974 | -2.08% | 6.5천 |
|---|
| 2026.03.27 | ₩74,228 | ₩74,228 | ₩73,748 | ₩73,855 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩76,043 | ₩76,043 | ₩74,829 | ₩74,829 | -1.60% | 3.4천 |
|---|
| 2026.03.25 | ₩76,510 | ₩76,604 | ₩76,203 | ₩76,337 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩74,415 | ₩75,883 | ₩74,415 | ₩75,616 | +1.61% | 3.4천 |
|---|
| 2026.03.23 | ₩74,842 | ₩76,123 | ₩74,842 | ₩75,162 | +0.43% | 2.9천 |
|---|
| 2026.03.20 | ₩75,376 | ₩75,376 | ₩73,454 | ₩73,454 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩74,962 | ₩75,656 | ₩74,962 | ₩75,656 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩75,816 | ₩75,830 | ₩75,016 | ₩75,016 | -1.06% | 1.7천 |
|---|
| 2026.03.17 | ₩75,923 | ₩76,057 | ₩75,883 | ₩76,057 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩75,242 | ₩75,589 | ₩75,242 | ₩75,323 | +0.11% | 2.8천 |
|---|
| 2026.03.13 | ₩74,028 | ₩74,375 | ₩74,028 | ₩74,242 | +0.29% | 3.8천 |
|---|
| 2026.03.12 | ₩74,602 | ₩74,602 | ₩74,108 | ₩74,268 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩76,043 | ₩76,123 | ₩75,896 | ₩76,123 | +0.11% | 1.9천 |
|---|
| 2026.03.10 | ₩76,564 | ₩77,538 | ₩76,497 | ₩76,497 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩74,802 | ₩76,550 | ₩74,402 | ₩76,510 | +2.28% | 2.3천 |
|---|
| 2026.03.06 | ₩76,150 | ₩76,150 | ₩75,256 | ₩75,456 | -0.91% | 2.3천 |
|---|
| 2026.03.05 | ₩77,244 | ₩77,244 | ₩76,804 | ₩77,098 | -0.19% | 1.7천 |
|---|
| 2026.03.04 | ₩79,126 | ₩79,126 | ₩78,766 | ₩78,899 | -0.29% | 1.5천 |
|---|
| 2026.03.03 | ₩77,191 | ₩78,766 | ₩76,911 | ₩78,339 | +1.49% | 3.4천 |
|---|
| 2026.03.02 | ₩78,032 | ₩79,420 | ₩78,032 | ₩79,420 | +1.78% | 2.8천 |
|---|
| 2026.02.27 | ₩79,206 | ₩79,206 | ₩78,485 | ₩78,766 | -0.56% | 3.4천 |
|---|
| 2026.02.26 | ₩79,793 | ₩79,940 | ₩79,633 | ₩79,940 | +0.18% | 1.1천 |
|---|
| 2026.02.25 | ₩79,433 | ₩79,847 | ₩78,819 | ₩79,500 | +0.08% | 2천 |
|---|
| 2026.02.24 | ₩78,085 | ₩79,033 | ₩78,085 | ₩78,806 | +0.92% | 4.3천 |
|---|
| 2026.02.23 | ₩78,872 | ₩78,872 | ₩77,698 | ₩77,818 | -1.34% | 2.6천 |
|---|
| 2026.02.20 | ₩78,312 | ₩78,966 | ₩78,312 | ₩78,966 | +0.84% | 1.3천 |
|---|
| 2026.02.19 | ₩78,272 | ₩78,592 | ₩78,179 | ₩78,592 | +0.41% | 1.2천 |
|---|
| 2026.02.18 | ₩79,246 | ₩79,580 | ₩78,485 | ₩78,699 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩78,672 | ₩79,179 | ₩78,299 | ₩78,726 | +0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩78,832 | ₩79,193 | ₩78,619 | ₩78,766 | -0.08% | 2천 |
|---|
| 2026.02.12 | ₩79,313 | ₩79,313 | ₩77,725 | ₩77,818 | -1.88% | 1.7만 |
|---|
| 2026.02.11 | ₩79,406 | ₩79,406 | ₩78,339 | ₩79,006 | -0.50% | 6.7천 |
|---|
| 2026.02.10 | ₩79,366 | ₩79,513 | ₩79,046 | ₩79,046 | -0.40% | 5.6천 |
|---|
| 2026.02.09 | ₩79,753 | ₩79,753 | ₩79,326 | ₩79,326 | -0.54% | 1.9천 |
|---|
| 2026.02.06 | ₩77,618 | ₩79,393 | ₩77,618 | ₩79,393 | +2.29% | 1.2천 |
|---|
| 2026.02.05 | ₩75,950 | ₩77,404 | ₩75,950 | ₩76,510 | +0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩77,671 | ₩77,671 | ₩76,043 | ₩76,537 | -1.46% | 3.2천 |
|---|
| 2026.02.03 | ₩76,791 | ₩77,218 | ₩76,791 | ₩77,218 | +0.56% | 1천 |
|---|
| 2026.02.02 | ₩76,337 | ₩77,765 | ₩76,337 | ₩77,631 | +1.70% | 1.7천 |
|---|
| 2026.01.30 | ₩76,764 | ₩76,911 | ₩76,564 | ₩76,590 | -0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩77,258 | ₩77,458 | ₩77,044 | ₩77,458 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩77,485 | ₩77,485 | ₩76,924 | ₩76,924 | -0.72% | 3.1천 |
|---|
| 2026.01.27 | ₩77,445 | ₩77,445 | ₩76,951 | ₩77,138 | -0.40% | 2.1천 |
|---|
| 2026.01.26 | ₩77,565 | ₩77,565 | ₩77,418 | ₩77,418 | -0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩78,432 | ₩78,432 | ₩77,017 | ₩77,057 | -1.75% | 3.3천 |
|---|
| 2026.01.22 | ₩78,819 | ₩78,899 | ₩78,419 | ₩78,432 | -0.49% | 1.4만 |
|---|
| 2026.01.21 | ₩77,258 | ₩78,299 | ₩76,937 | ₩78,192 | +1.21% | 4.7천 |
|---|
| 2026.01.20 | ₩76,070 | ₩77,204 | ₩76,070 | ₩76,764 | +0.91% | 2.6천 |
|---|
| 2026.01.16 | ₩77,618 | ₩77,925 | ₩77,511 | ₩77,511 | -0.14% | 3.5천 |
|---|
| 2026.01.15 | ₩76,991 | ₩77,645 | ₩76,497 | ₩76,924 | -0.09% | 1천 |
|---|
| 2026.01.14 | ₩76,097 | ₩76,684 | ₩75,830 | ₩76,604 | +0.67% | 2.1천 |
|---|
| 2026.01.13 | ₩76,470 | ₩76,644 | ₩76,190 | ₩76,190 | -0.37% | 2천 |
|---|
| 2026.01.12 | ₩76,070 | ₩76,670 | ₩76,070 | ₩76,537 | +0.61% | 3.7천 |
|---|
| 2026.01.09 | ₩75,803 | ₩75,856 | ₩75,469 | ₩75,856 | +0.07% | 4.8천 |
|---|
| 2026.01.08 | ₩74,976 | ₩75,576 | ₩74,976 | ₩75,376 | +0.53% | 3.2천 |
|---|
| 2026.01.07 | ₩75,469 | ₩75,469 | ₩74,815 | ₩74,882 | -0.78% | 6.1천 |
|---|
| 2026.01.06 | ₩74,295 | ₩75,176 | ₩74,255 | ₩75,162 | +1.17% | 5.1천 |
|---|
| 2026.01.05 | ₩73,574 | ₩74,375 | ₩73,574 | ₩74,242 | +0.91% | 2.7천 |
|---|
| 2026.01.02 | ₩72,453 | ₩74,282 | ₩72,427 | ₩73,147 | +0.96% | 2.3만 |
|---|
| 2025.12.31 | ₩72,947 | ₩72,947 | ₩72,573 | ₩72,573 | -0.51% | 1.5천 |
|---|
| 2025.12.30 | ₩74,068 | ₩74,095 | ₩73,681 | ₩73,681 | -0.52% | 800 |
|---|
| 2025.12.29 | ₩74,669 | ₩74,669 | ₩74,308 | ₩74,428 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩75,216 | ₩75,403 | ₩74,815 | ₩75,389 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩75,122 | ₩75,122 | ₩74,909 | ₩75,042 | -0.11% | 500 |
|---|
| 2025.12.23 | ₩74,976 | ₩75,229 | ₩74,855 | ₩74,855 | -0.16% | 1.1천 |
|---|
| 2025.12.22 | ₩74,415 | ₩75,376 | ₩74,415 | ₩75,216 | +1.08% | 5.2천 |
|---|
| 2025.12.19 | ₩74,228 | ₩74,415 | ₩74,068 | ₩74,228 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩74,535 | ₩74,535 | ₩73,761 | ₩73,774 | -1.02% | 2.2천 |
|---|
| 2025.12.17 | ₩74,695 | ₩74,695 | ₩73,628 | ₩73,668 | -1.38% | 1.6천 |
|---|
| 2025.12.16 | ₩74,255 | ₩74,255 | ₩74,068 | ₩74,242 | -0.02% | 1.2천 |
|---|
| 2025.12.15 | ₩75,189 | ₩75,189 | ₩74,508 | ₩74,535 | -0.87% | 1.3만 |
|---|
| 2025.12.12 | ₩75,429 | ₩75,429 | ₩74,842 | ₩74,842 | -0.78% | 600 |
|---|
| 2025.12.11 | ₩75,082 | ₩75,296 | ₩75,056 | ₩75,216 | +0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩73,414 | ₩74,735 | ₩73,414 | ₩74,442 | +1.40% | 4.3천 |
|---|
| 2025.12.09 | ₩72,934 | ₩73,694 | ₩72,934 | ₩73,214 | +0.38% | 2.2천 |
|---|
| 2025.12.08 | ₩73,774 | ₩73,774 | ₩72,867 | ₩72,907 | -1.18% | 1.4만 |
|---|
| 2025.12.05 | ₩73,334 | ₩73,334 | ₩72,894 | ₩73,161 | -0.24% | 1.1천 |
|---|
| 2025.12.04 | ₩73,548 | ₩73,961 | ₩73,481 | ₩73,508 | -0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩72,587 | ₩73,427 | ₩72,373 | ₩73,361 | +1.07% | 2.4천 |
|---|
| 2025.12.02 | ₩72,453 | ₩72,720 | ₩72,226 | ₩72,306 | -0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩72,760 | ₩72,854 | ₩72,413 | ₩72,413 | -0.48% | 2.9천 |
|---|
| 2025.11.28 | ₩73,134 | ₩73,347 | ₩73,134 | ₩73,347 | +0.29% | 100 |
|---|
| 2025.11.26 | ₩73,067 | ₩73,628 | ₩73,067 | ₩73,347 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩72,066 | ₩73,147 | ₩72,066 | ₩72,987 | +1.28% | 1.4천 |
|---|
| 2025.11.24 | ₩70,411 | ₩71,225 | ₩70,411 | ₩71,225 | +1.16% | 1.2천 |
|---|
| 2025.11.21 | ₩68,289 | ₩70,305 | ₩68,289 | ₩70,198 | +2.79% | 3.5천 |
|---|
| 2025.11.20 | ₩68,743 | ₩68,743 | ₩67,996 | ₩67,996 | -1.09% | 1.9천 |
|---|
| 2025.11.19 | ₩69,157 | ₩69,157 | ₩68,863 | ₩68,877 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩68,463 | ₩69,197 | ₩68,463 | ₩69,077 | +0.90% | 2.2천 |
|---|
| 2025.11.17 | ₩69,677 | ₩69,944 | ₩68,716 | ₩68,903 | -1.11% | 4.9만 |
|---|
| 2025.11.14 | ₩70,438 | ₩70,438 | ₩70,251 | ₩70,318 | -0.17% | 2.2천 |
|---|
| 2025.11.13 | ₩71,879 | ₩71,879 | ₩70,385 | ₩70,385 | -2.08% | 1.6천 |
|---|
| 2025.11.12 | ₩72,440 | ₩72,467 | ₩72,186 | ₩72,186 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩72,066 | ₩72,253 | ₩72,066 | ₩72,253 | +0.26% | 1.2천 |
|---|
| 2025.11.10 | ₩72,093 | ₩72,093 | ₩72,093 | ₩72,093 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩71,466 | ₩71,466 | ₩71,466 | ₩71,466 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩71,506 | ₩71,506 | ₩71,119 | ₩71,119 | -0.54% | 4.1천 |
|---|
| 2025.11.05 | ₩71,546 | ₩72,507 | ₩71,546 | ₩72,373 | +1.16% | 9.6천 |
|---|
| 2025.11.04 | ₩71,332 | ₩71,332 | ₩70,892 | ₩70,892 | -0.62% | 1.4천 |
|---|
| 2025.11.03 | ₩72,026 | ₩75,336 | ₩71,813 | ₩72,093 | +0.09% | 1.9천 |
|---|
| 2025.10.31 | ₩71,893 | ₩71,933 | ₩71,773 | ₩71,919 | +0.04% | 2.1천 |
|---|
| 2025.10.30 | ₩74,135 | ₩74,135 | ₩72,120 | ₩72,120 | -2.72% | 3.4천 |
|---|
| 2025.10.29 | ₩73,241 | ₩74,001 | ₩72,920 | ₩72,920 | -0.44% | 1천 |
|---|
| 2025.10.28 | ₩73,868 | ₩74,308 | ₩73,868 | ₩73,935 | +0.09% | 1.4천 |
|---|
| 2025.10.27 | ₩74,335 | ₩74,802 | ₩74,135 | ₩74,415 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩74,041 | ₩74,415 | ₩74,041 | ₩74,055 | +0.02% | 5.8천 |
|---|
| 2025.10.23 | ₩72,720 | ₩73,374 | ₩72,707 | ₩73,374 | +0.90% | 1.1천 |
|---|
| 2025.10.22 | ₩73,414 | ₩73,414 | ₩72,226 | ₩72,720 | -0.95% | 1.4천 |
|---|
| 2025.10.21 | ₩73,161 | ₩73,601 | ₩73,161 | ₩73,601 | +0.60% | 4.4천 |
|---|
| 2025.10.20 | ₩72,640 | ₩73,441 | ₩72,640 | ₩73,387 | +1.03% | 3.2천 |
|---|
| 2025.10.17 | ₩71,893 | ₩72,266 | ₩71,893 | ₩72,266 | +0.52% | 800 |
|---|
| 2025.10.16 | ₩73,134 | ₩73,174 | ₩72,066 | ₩72,173 | -1.31% | 1천 |
|---|
| 2025.10.15 | ₩73,214 | ₩73,254 | ₩73,174 | ₩73,254 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩70,345 | ₩73,000 | ₩70,345 | ₩72,760 | +3.43% | 4천 |
|---|
| 2025.10.13 | ₩71,693 | ₩71,693 | ₩71,479 | ₩71,586 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩72,066 | ₩72,066 | ₩70,518 | ₩70,518 | -2.15% | 1천 |
|---|