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 | ₩84,051 | ₩84,491 | ₩83,864 | ₩84,491 | +0.52% | 3.7천 |
| 2026.10.08 | ₩82,890 | ₩83,650 | ₩82,890 | ₩83,650 | +0.92% | 1.6천 |
| 2026.10.07 | ₩83,223 | ₩83,250 | ₩83,170 | ₩83,250 | +0.03% | 900 |
| 2026.10.06 | ₩85,051 | ₩85,051 | ₩84,278 | ₩84,371 | -0.80% | 1.7천 |
| 2026.10.05 | ₩84,531 | ₩84,798 | ₩84,531 | ₩84,651 | +0.14% | 2.1천 |
| 2026.10.02 | ₩84,478 | ₩84,865 | ₩84,478 | ₩84,491 | +0.02% | 2.1천 |
| 2026.10.01 | ₩83,050 | ₩83,450 | ₩82,957 | ₩83,450 | +0.48% | 4.2천 |
| 2026.09.30 | ₩83,984 | ₩84,238 | ₩83,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,357 |
| -0.75% |
| 1.1천 |
| 2026.09.29 | ₩84,878 | ₩84,878 | ₩83,517 | ₩83,984 | -1.05% | 2.6천 |
|---|
| 2026.09.28 | ₩84,211 | ₩84,544 | ₩83,984 | ₩84,451 | +0.29% | 3천 |
|---|
| 2026.09.25 | ₩85,185 | ₩85,292 | ₩84,998 | ₩84,998 | -0.22% | 1.3천 |
|---|
| 2026.09.24 | ₩84,504 | ₩84,811 | ₩83,944 | ₩84,811 | +0.36% | 1.3천 |
|---|
| 2026.09.23 | ₩85,238 | ₩85,238 | ₩84,785 | ₩84,811 | -0.50% | 1.6천 |
|---|
| 2026.09.22 | ₩86,332 | ₩86,613 | ₩85,585 | ₩86,026 | -0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩85,585 | ₩85,919 | ₩85,559 | ₩85,652 | +0.08% | 8.5천 |
|---|
| 2026.09.18 | ₩85,132 | ₩85,212 | ₩85,051 | ₩85,212 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩86,599 | ₩86,599 | ₩85,625 | ₩85,625 | -1.12% | 6.4천 |
|---|
| 2026.09.16 | ₩85,932 | ₩86,106 | ₩85,438 | ₩85,452 | -0.56% | 1.5천 |
|---|
| 2026.09.15 | ₩86,519 | ₩86,519 | ₩84,945 | ₩85,158 | -1.57% | 3.8천 |
|---|
| 2026.09.14 | ₩86,746 | ₩86,853 | ₩86,453 | ₩86,453 | -0.34% | 1.6천 |
|---|
| 2026.09.11 | ₩87,493 | ₩87,507 | ₩87,387 | ₩87,387 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩86,826 | ₩87,213 | ₩86,813 | ₩86,960 | +0.15% | 5.4천 |
|---|
| 2026.09.09 | ₩88,161 | ₩88,161 | ₩87,640 | ₩87,840 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩89,161 | ₩89,602 | ₩89,028 | ₩89,028 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩88,561 | ₩89,388 | ₩88,561 | ₩89,388 | +0.93% | 1.5천 |
|---|
| 2026.09.03 | ₩89,161 | ₩89,188 | ₩88,668 | ₩89,055 | -0.12% | 1.8천 |
|---|
| 2026.09.02 | ₩87,600 | ₩88,721 | ₩87,600 | ₩88,467 | +0.99% | 3.9천 |
|---|
| 2026.09.01 | ₩87,947 | ₩88,294 | ₩87,226 | ₩87,226 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩88,961 | ₩89,068 | ₩88,748 | ₩88,854 | -0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩91,003 | ₩91,003 | ₩89,882 | ₩89,882 | -1.23% | 1.5만 |
|---|
| 2026.08.27 | ₩91,616 | ₩91,616 | ₩91,123 | ₩91,416 | -0.22% | 3천 |
|---|
| 2026.08.26 | ₩91,937 | ₩92,003 | ₩91,430 | ₩91,536 | -0.44% | 5.3천 |
|---|
| 2026.08.25 | ₩91,390 | ₩91,510 | ₩91,216 | ₩91,443 | +0.06% | 4.1천 |
|---|
| 2026.08.24 | ₩91,336 | ₩91,576 | ₩91,203 | ₩91,230 | -0.12% | 3.5천 |
|---|
| 2026.08.21 | ₩90,989 | ₩91,563 | ₩90,896 | ₩91,563 | +0.63% | 4.7천 |
|---|
| 2026.08.20 | ₩91,950 | ₩92,110 | ₩90,722 | ₩90,789 | -1.26% | 6.8천 |
|---|
| 2026.08.19 | ₩93,645 | ₩93,645 | ₩92,177 | ₩92,284 | -1.45% | 5.1천 |
|---|
| 2026.08.18 | ₩93,578 | ₩93,578 | ₩92,671 | ₩92,671 | -0.97% | 1.1천 |
|---|
| 2026.08.17 | ₩93,671 | ₩94,419 | ₩93,671 | ₩94,152 | +0.51% | 2.8천 |
|---|
| 2026.08.14 | ₩93,124 | ₩94,058 | ₩93,124 | ₩94,018 | +0.96% | 8.1천 |
|---|
| 2026.08.13 | ₩93,738 | ₩93,751 | ₩93,058 | ₩93,084 | -0.70% | 3.4천 |
|---|
| 2026.08.12 | ₩93,338 | ₩93,565 | ₩92,804 | ₩93,311 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩93,138 | ₩93,471 | ₩92,737 | ₩92,804 | -0.36% | 5.5천 |
|---|
| 2026.08.10 | ₩93,284 | ₩93,284 | ₩92,911 | ₩92,911 | -0.40% | 3.7천 |
|---|
| 2026.08.07 | ₩94,539 | ₩94,539 | ₩93,231 | ₩93,551 | -1.04% | 6.6천 |
|---|
| 2026.08.06 | ₩94,098 | ₩94,459 | ₩93,605 | ₩93,751 | -0.37% | 3.1천 |
|---|
| 2026.08.05 | ₩95,139 | ₩96,006 | ₩94,645 | ₩94,645 | -0.52% | 2.4천 |
|---|
| 2026.08.04 | ₩93,405 | ₩95,513 | ₩93,405 | ₩95,433 | +2.17% | 3.4만 |
|---|
| 2026.08.03 | ₩91,603 | ₩93,124 | ₩91,603 | ₩93,124 | +1.66% | 4.3만 |
|---|
| 2026.07.31 | ₩92,377 | ₩92,377 | ₩91,216 | ₩91,336 | -1.13% | 3.9천 |
|---|
| 2026.07.30 | ₩91,403 | ₩91,937 | ₩91,029 | ₩91,937 | +0.58% | 5.8천 |
|---|
| 2026.07.29 | ₩91,697 | ₩91,950 | ₩89,828 | ₩90,002 | -1.85% | 3.4천 |
|---|
| 2026.07.28 | ₩91,083 | ₩91,950 | ₩90,642 | ₩91,950 | +0.95% | 2.6천 |
|---|
| 2026.07.27 | ₩92,497 | ₩92,537 | ₩91,430 | ₩92,230 | -0.29% | 1만 |
|---|
| 2026.07.24 | ₩92,430 | ₩92,430 | ₩91,336 | ₩91,363 | -1.15% | 1.8만 |
|---|
| 2026.07.23 | ₩91,590 | ₩92,097 | ₩91,323 | ₩91,923 | +0.36% | 6.8만 |
|---|
| 2026.07.22 | ₩93,658 | ₩93,658 | ₩92,457 | ₩92,604 | -1.13% | 3.8천 |
|---|
| 2026.07.21 | ₩92,857 | ₩93,965 | ₩92,657 | ₩93,965 | +1.19% | 6.7천 |
|---|
| 2026.07.20 | ₩93,418 | ₩93,418 | ₩91,937 | ₩91,937 | -1.59% | 3.5만 |
|---|
| 2026.07.17 | ₩92,377 | ₩92,937 | ₩91,870 | ₩92,764 | +0.42% | 4만 |
|---|
| 2026.07.16 | ₩94,245 | ₩94,339 | ₩92,964 | ₩93,431 | -0.86% | 2.5만 |
|---|
| 2026.07.15 | ₩94,112 | ₩94,312 | ₩93,658 | ₩94,138 | +0.03% | 6만 |
|---|
| 2026.07.14 | ₩93,912 | ₩93,912 | ₩93,324 | ₩93,725 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩94,419 | ₩94,419 | ₩92,764 | ₩92,884 | -1.63% | 9.4천 |
|---|
| 2026.07.10 | ₩95,673 | ₩95,673 | ₩94,499 | ₩94,499 | -1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩95,219 | ₩95,553 | ₩95,019 | ₩95,313 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩95,019 | ₩95,019 | ₩93,805 | ₩93,805 | -1.28% | 4.9만 |
|---|
| 2026.07.07 | ₩96,687 | ₩96,687 | ₩94,846 | ₩95,273 | -1.46% | 8.9천 |
|---|
| 2026.07.06 | ₩95,940 | ₩97,047 | ₩95,940 | ₩96,327 | +0.40% | 5.8만 |
|---|
| 2026.07.02 | ₩96,687 | ₩96,687 | ₩94,525 | ₩95,473 | -1.26% | 3.1만 |
|---|
| 2026.07.01 | ₩97,381 | ₩97,728 | ₩96,340 | ₩96,340 | -1.07% | 3만 |
|---|
| 2026.06.30 | ₩95,820 | ₩97,181 | ₩95,820 | ₩96,994 | +1.23% | 1.4만 |
|---|
| 2026.06.29 | ₩95,273 | ₩95,926 | ₩95,273 | ₩95,846 | +0.60% | 6.4만 |
|---|
| 2026.06.26 | ₩94,619 | ₩95,446 | ₩94,539 | ₩95,286 | +0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩94,352 | ₩95,566 | ₩94,138 | ₩94,379 | +0.03% | 7.6만 |
|---|
| 2026.06.24 | ₩93,138 | ₩94,299 | ₩93,071 | ₩93,191 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩91,003 | ₩92,617 | ₩91,003 | ₩92,177 | +1.29% | 1.8만 |
|---|
| 2026.06.22 | ₩93,004 | ₩93,004 | ₩92,377 | ₩92,377 | -0.67% | 4.5천 |
|---|
| 2026.06.18 | ₩92,177 | ₩92,417 | ₩91,843 | ₩92,417 | +0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩91,763 | ₩91,910 | ₩90,469 | ₩90,576 | -1.29% | 4.6천 |
|---|
| 2026.06.16 | ₩91,857 | ₩92,124 | ₩90,656 | ₩90,656 | -1.31% | 3.7천 |
|---|
| 2026.06.15 | ₩91,843 | ₩91,843 | ₩91,230 | ₩91,230 | -0.67% | 1.3천 |
|---|
| 2026.06.12 | ₩90,762 | ₩91,003 | ₩90,429 | ₩90,429 | -0.37% | 2천 |
|---|
| 2026.06.11 | ₩87,987 | ₩89,682 | ₩87,814 | ₩89,642 | +1.88% | 4.6천 |
|---|
| 2026.06.10 | ₩88,094 | ₩88,187 | ₩86,666 | ₩86,666 | -1.62% | 3.3천 |
|---|
| 2026.06.09 | ₩88,067 | ₩88,267 | ₩85,825 | ₩87,200 | -0.98% | 3.5천 |
|---|
| 2026.06.08 | ₩86,052 | ₩86,813 | ₩86,026 | ₩86,092 | +0.05% | 7.5천 |
|---|
| 2026.06.05 | ₩86,453 | ₩86,799 | ₩85,625 | ₩85,785 | -0.77% | 2.3천 |
|---|
| 2026.06.04 | ₩85,585 | ₩87,186 | ₩85,585 | ₩87,146 | +1.82% | 2.3천 |
|---|
| 2026.06.03 | ₩85,345 | ₩85,585 | ₩85,345 | ₩85,559 | +0.25% | 1천 |
|---|
| 2026.06.02 | ₩85,305 | ₩85,879 | ₩85,305 | ₩85,665 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩85,358 | ₩85,705 | ₩84,571 | ₩85,478 | +0.14% | 5.1만 |
|---|
| 2026.05.29 | ₩86,706 | ₩86,706 | ₩85,812 | ₩85,812 | -1.03% | 2.7천 |
|---|
| 2026.05.28 | ₩86,359 | ₩86,960 | ₩86,359 | ₩86,666 | +0.36% | 5천 |
|---|
| 2026.05.27 | ₩87,226 | ₩87,226 | ₩86,773 | ₩86,840 | -0.44% | 1.5천 |
|---|
| 2026.05.26 | ₩86,159 | ₩86,840 | ₩86,012 | ₩86,840 | +0.79% | 600 |
|---|
| 2026.05.22 | ₩84,758 | ₩85,132 | ₩84,731 | ₩84,958 | +0.24% | 4.6천 |
|---|
| 2026.05.21 | ₩83,664 | ₩84,598 | ₩83,664 | ₩84,598 | +1.12% | 800 |
|---|
| 2026.05.20 | ₩83,877 | ₩84,811 | ₩83,877 | ₩84,811 | +1.11% | 3.2천 |
|---|
| 2026.05.19 | ₩83,343 | ₩83,690 | ₩83,170 | ₩83,170 | -0.21% | 1.9천 |
|---|
| 2026.05.18 | ₩84,211 | ₩84,224 | ₩83,917 | ₩83,917 | -0.35% | 1.1천 |
|---|
| 2026.05.15 | ₩84,211 | ₩84,211 | ₩83,864 | ₩83,864 | -0.41% | 1.3천 |
|---|
| 2026.05.14 | ₩85,398 | ₩85,785 | ₩85,038 | ₩85,305 | -0.11% | 6.6천 |
|---|
| 2026.05.13 | ₩85,412 | ₩85,412 | ₩84,478 | ₩85,038 | -0.44% | 3.3천 |
|---|
| 2026.05.12 | ₩85,665 | ₩85,665 | ₩84,504 | ₩85,145 | -0.61% | 1.6만 |
|---|
| 2026.05.11 | ₩86,493 | ₩86,626 | ₩86,079 | ₩86,106 | -0.45% | 3천 |
|---|
| 2026.05.08 | ₩86,586 | ₩86,813 | ₩85,986 | ₩86,573 | -0.02% | 4.9천 |
|---|
| 2026.05.07 | ₩87,680 | ₩87,680 | ₩85,892 | ₩85,892 | -2.04% | 3.7천 |
|---|
| 2026.05.06 | ₩87,347 | ₩87,347 | ₩86,493 | ₩87,226 | -0.14% | 6천 |
|---|
| 2026.05.05 | ₩86,559 | ₩87,253 | ₩86,559 | ₩86,960 | +0.46% | 7.2천 |
|---|
| 2026.05.04 | ₩86,639 | ₩86,639 | ₩85,518 | ₩85,639 | -1.16% | 3.6천 |
|---|
| 2026.05.01 | ₩85,318 | ₩86,292 | ₩85,318 | ₩86,186 | +1.02% | 2.1만 |
|---|
| 2026.04.30 | ₩84,024 | ₩85,532 | ₩83,544 | ₩85,532 | +1.79% | 5.8천 |
|---|
| 2026.04.29 | ₩84,211 | ₩84,211 | ₩83,117 | ₩83,397 | -0.97% | 1.9만 |
|---|
| 2026.04.28 | ₩84,531 | ₩84,558 | ₩83,624 | ₩84,117 | -0.49% | 4.4만 |
|---|
| 2026.04.27 | ₩84,611 | ₩84,825 | ₩84,504 | ₩84,825 | +0.25% | 5.7만 |
|---|
| 2026.04.24 | ₩83,757 | ₩84,718 | ₩83,757 | ₩84,624 | +1.04% | 2.5천 |
|---|
| 2026.04.23 | ₩84,851 | ₩84,878 | ₩83,677 | ₩84,064 | -0.93% | 4.6천 |
|---|
| 2026.04.22 | ₩84,411 | ₩84,411 | ₩83,997 | ₩84,304 | -0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩84,811 | ₩84,811 | ₩83,584 | ₩83,584 | -1.45% | 1.4만 |
|---|
| 2026.04.20 | ₩84,077 | ₩84,678 | ₩84,064 | ₩84,665 | +0.70% | 3.5천 |
|---|
| 2026.04.17 | ₩83,957 | ₩84,931 | ₩83,957 | ₩84,451 | +0.59% | 4천 |
|---|
| 2026.04.16 | ₩82,663 | ₩82,663 | ₩81,756 | ₩82,156 | -0.61% | 5.6천 |
|---|
| 2026.04.15 | ₩82,903 | ₩82,903 | ₩81,782 | ₩82,383 | -0.63% | 3천 |
|---|
| 2026.04.14 | ₩81,435 | ₩82,543 | ₩81,435 | ₩82,490 | +1.29% | 2.3천 |
|---|
| 2026.04.13 | ₩80,248 | ₩81,636 | ₩80,141 | ₩81,636 | +1.73% | 2.8만 |
|---|
| 2026.04.10 | ₩81,662 | ₩81,662 | ₩80,395 | ₩80,581 | -1.32% | 3.7천 |
|---|
| 2026.04.09 | ₩80,501 | ₩81,489 | ₩80,341 | ₩81,489 | +1.23% | 3.2천 |
|---|
| 2026.04.08 | ₩80,515 | ₩81,329 | ₩80,461 | ₩80,701 | +0.23% | 7.1천 |
|---|
| 2026.04.07 | ₩77,526 | ₩78,220 | ₩77,526 | ₩78,220 | +0.90% | 1.4만 |
|---|
| 2026.04.06 | ₩77,472 | ₩77,793 | ₩77,459 | ₩77,779 | +0.40% | 1.4천 |
|---|
| 2026.04.02 | ₩77,032 | ₩77,299 | ₩77,032 | ₩77,299 | +0.35% | 800 |
|---|
| 2026.04.01 | ₩77,192 | ₩77,632 | ₩76,885 | ₩76,885 | -0.40% | 2.2천 |
|---|
| 2026.03.31 | ₩74,857 | ₩76,005 | ₩74,563 | ₩76,005 | +1.53% | 1.7천 |
|---|
| 2026.03.30 | ₩74,510 | ₩74,510 | ₩72,669 | ₩72,962 | -2.08% | 6.5천 |
|---|
| 2026.03.27 | ₩74,217 | ₩74,217 | ₩73,736 | ₩73,843 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩76,031 | ₩76,031 | ₩74,817 | ₩74,817 | -1.60% | 3.4천 |
|---|
| 2026.03.25 | ₩76,498 | ₩76,592 | ₩76,191 | ₩76,325 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩74,403 | ₩75,871 | ₩74,403 | ₩75,604 | +1.61% | 3.4천 |
|---|
| 2026.03.23 | ₩74,830 | ₩76,111 | ₩74,830 | ₩75,151 | +0.43% | 2.9천 |
|---|
| 2026.03.20 | ₩75,364 | ₩75,364 | ₩73,443 | ₩73,443 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩74,950 | ₩75,644 | ₩74,950 | ₩75,644 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩75,804 | ₩75,818 | ₩75,004 | ₩75,004 | -1.06% | 1.7천 |
|---|
| 2026.03.17 | ₩75,911 | ₩76,045 | ₩75,871 | ₩76,045 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩75,231 | ₩75,578 | ₩75,231 | ₩75,311 | +0.11% | 2.8천 |
|---|
| 2026.03.13 | ₩74,016 | ₩74,363 | ₩74,016 | ₩74,230 | +0.29% | 3.8천 |
|---|
| 2026.03.12 | ₩74,590 | ₩74,590 | ₩74,096 | ₩74,257 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩76,031 | ₩76,111 | ₩75,884 | ₩76,111 | +0.11% | 1.9천 |
|---|
| 2026.03.10 | ₩76,552 | ₩77,526 | ₩76,485 | ₩76,485 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩74,790 | ₩76,538 | ₩74,390 | ₩76,498 | +2.28% | 2.3천 |
|---|
| 2026.03.06 | ₩76,138 | ₩76,138 | ₩75,244 | ₩75,444 | -0.91% | 2.3천 |
|---|
| 2026.03.05 | ₩77,232 | ₩77,232 | ₩76,792 | ₩77,085 | -0.19% | 1.7천 |
|---|
| 2026.03.04 | ₩79,114 | ₩79,114 | ₩78,753 | ₩78,887 | -0.29% | 1.5천 |
|---|
| 2026.03.03 | ₩77,179 | ₩78,753 | ₩76,899 | ₩78,326 | +1.49% | 3.4천 |
|---|
| 2026.03.02 | ₩78,019 | ₩79,407 | ₩78,019 | ₩79,407 | +1.78% | 2.8천 |
|---|
| 2026.02.27 | ₩79,194 | ₩79,194 | ₩78,473 | ₩78,753 | -0.56% | 3.4천 |
|---|
| 2026.02.26 | ₩79,781 | ₩79,928 | ₩79,621 | ₩79,928 | +0.18% | 1.1천 |
|---|
| 2026.02.25 | ₩79,421 | ₩79,834 | ₩78,807 | ₩79,487 | +0.08% | 2천 |
|---|
| 2026.02.24 | ₩78,073 | ₩79,020 | ₩78,073 | ₩78,793 | +0.92% | 4.3천 |
|---|
| 2026.02.23 | ₩78,860 | ₩78,860 | ₩77,686 | ₩77,806 | -1.34% | 2.6천 |
|---|
| 2026.02.20 | ₩78,300 | ₩78,953 | ₩78,300 | ₩78,953 | +0.84% | 1.3천 |
|---|
| 2026.02.19 | ₩78,260 | ₩78,580 | ₩78,166 | ₩78,580 | +0.41% | 1.2천 |
|---|
| 2026.02.18 | ₩79,234 | ₩79,567 | ₩78,473 | ₩78,687 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩78,660 | ₩79,167 | ₩78,286 | ₩78,713 | +0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩78,820 | ₩79,180 | ₩78,607 | ₩78,753 | -0.08% | 2천 |
|---|
| 2026.02.12 | ₩79,300 | ₩79,300 | ₩77,713 | ₩77,806 | -1.88% | 1.7만 |
|---|
| 2026.02.11 | ₩79,394 | ₩79,394 | ₩78,326 | ₩78,994 | -0.50% | 6.7천 |
|---|
| 2026.02.10 | ₩79,354 | ₩79,501 | ₩79,034 | ₩79,034 | -0.40% | 5.6천 |
|---|
| 2026.02.09 | ₩79,741 | ₩79,741 | ₩79,314 | ₩79,314 | -0.54% | 1.9천 |
|---|
| 2026.02.06 | ₩77,606 | ₩79,380 | ₩77,606 | ₩79,380 | +2.29% | 1.2천 |
|---|
| 2026.02.05 | ₩75,938 | ₩77,392 | ₩75,938 | ₩76,498 | +0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩77,659 | ₩77,659 | ₩76,031 | ₩76,525 | -1.46% | 3.2천 |
|---|
| 2026.02.03 | ₩76,779 | ₩77,205 | ₩76,779 | ₩77,205 | +0.56% | 1천 |
|---|
| 2026.02.02 | ₩76,325 | ₩77,753 | ₩76,325 | ₩77,619 | +1.70% | 1.7천 |
|---|
| 2026.01.30 | ₩76,752 | ₩76,899 | ₩76,552 | ₩76,578 | -0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩77,246 | ₩77,446 | ₩77,032 | ₩77,446 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩77,472 | ₩77,472 | ₩76,912 | ₩76,912 | -0.72% | 3.1천 |
|---|
| 2026.01.27 | ₩77,432 | ₩77,432 | ₩76,939 | ₩77,125 | -0.40% | 2.1천 |
|---|
| 2026.01.26 | ₩77,552 | ₩77,552 | ₩77,406 | ₩77,406 | -0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩78,420 | ₩78,420 | ₩77,005 | ₩77,045 | -1.75% | 3.3천 |
|---|
| 2026.01.22 | ₩78,807 | ₩78,887 | ₩78,406 | ₩78,420 | -0.49% | 1.4만 |
|---|
| 2026.01.21 | ₩77,246 | ₩78,286 | ₩76,925 | ₩78,180 | +1.21% | 4.7천 |
|---|
| 2026.01.20 | ₩76,058 | ₩77,192 | ₩76,058 | ₩76,752 | +0.91% | 2.6천 |
|---|
| 2026.01.16 | ₩77,606 | ₩77,913 | ₩77,499 | ₩77,499 | -0.14% | 3.5천 |
|---|
| 2026.01.15 | ₩76,979 | ₩77,632 | ₩76,485 | ₩76,912 | -0.09% | 1천 |
|---|
| 2026.01.14 | ₩76,085 | ₩76,672 | ₩75,818 | ₩76,592 | +0.67% | 2.1천 |
|---|
| 2026.01.13 | ₩76,458 | ₩76,632 | ₩76,178 | ₩76,178 | -0.37% | 2천 |
|---|
| 2026.01.12 | ₩76,058 | ₩76,658 | ₩76,058 | ₩76,525 | +0.61% | 3.7천 |
|---|
| 2026.01.09 | ₩75,791 | ₩75,844 | ₩75,457 | ₩75,844 | +0.07% | 4.8천 |
|---|
| 2026.01.08 | ₩74,964 | ₩75,564 | ₩74,964 | ₩75,364 | +0.53% | 3.2천 |
|---|
| 2026.01.07 | ₩75,457 | ₩75,457 | ₩74,804 | ₩74,870 | -0.78% | 6.1천 |
|---|
| 2026.01.06 | ₩74,283 | ₩75,164 | ₩74,243 | ₩75,151 | +1.17% | 5.1천 |
|---|
| 2026.01.05 | ₩73,563 | ₩74,363 | ₩73,563 | ₩74,230 | +0.91% | 2.7천 |
|---|
| 2026.01.02 | ₩72,442 | ₩74,270 | ₩72,415 | ₩73,136 | +0.96% | 2.3만 |
|---|
| 2025.12.31 | ₩72,936 | ₩72,936 | ₩72,562 | ₩72,562 | -0.51% | 1.5천 |
|---|
| 2025.12.30 | ₩74,056 | ₩74,083 | ₩73,669 | ₩73,669 | -0.52% | 800 |
|---|
| 2025.12.29 | ₩74,657 | ₩74,657 | ₩74,297 | ₩74,417 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩75,204 | ₩75,391 | ₩74,804 | ₩75,377 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩75,111 | ₩75,111 | ₩74,897 | ₩75,030 | -0.11% | 500 |
|---|
| 2025.12.23 | ₩74,964 | ₩75,217 | ₩74,844 | ₩74,844 | -0.16% | 1.1천 |
|---|
| 2025.12.22 | ₩74,403 | ₩75,364 | ₩74,403 | ₩75,204 | +1.08% | 5.2천 |
|---|
| 2025.12.19 | ₩74,217 | ₩74,403 | ₩74,056 | ₩74,217 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩74,523 | ₩74,523 | ₩73,750 | ₩73,763 | -1.02% | 2.2천 |
|---|
| 2025.12.17 | ₩74,684 | ₩74,684 | ₩73,616 | ₩73,656 | -1.38% | 1.6천 |
|---|
| 2025.12.16 | ₩74,243 | ₩74,243 | ₩74,056 | ₩74,230 | -0.02% | 1.2천 |
|---|
| 2025.12.15 | ₩75,177 | ₩75,177 | ₩74,497 | ₩74,523 | -0.87% | 1.3만 |
|---|
| 2025.12.12 | ₩75,417 | ₩75,417 | ₩74,830 | ₩74,830 | -0.78% | 600 |
|---|
| 2025.12.11 | ₩75,071 | ₩75,284 | ₩75,044 | ₩75,204 | +0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩73,403 | ₩74,724 | ₩73,403 | ₩74,430 | +1.40% | 4.3천 |
|---|
| 2025.12.09 | ₩72,922 | ₩73,683 | ₩72,922 | ₩73,202 | +0.38% | 2.2천 |
|---|
| 2025.12.08 | ₩73,763 | ₩73,763 | ₩72,856 | ₩72,896 | -1.18% | 1.4만 |
|---|
| 2025.12.05 | ₩73,323 | ₩73,323 | ₩72,882 | ₩73,149 | -0.24% | 1.1천 |
|---|
| 2025.12.04 | ₩73,536 | ₩73,950 | ₩73,469 | ₩73,496 | -0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩72,575 | ₩73,416 | ₩72,362 | ₩73,349 | +1.07% | 2.4천 |
|---|
| 2025.12.02 | ₩72,442 | ₩72,709 | ₩72,215 | ₩72,295 | -0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩72,749 | ₩72,842 | ₩72,402 | ₩72,402 | -0.48% | 2.9천 |
|---|
| 2025.11.28 | ₩73,122 | ₩73,336 | ₩73,122 | ₩73,336 | +0.29% | 100 |
|---|
| 2025.11.26 | ₩73,056 | ₩73,616 | ₩73,056 | ₩73,336 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩72,055 | ₩73,136 | ₩72,055 | ₩72,976 | +1.28% | 1.4천 |
|---|
| 2025.11.24 | ₩70,400 | ₩71,214 | ₩70,400 | ₩71,214 | +1.16% | 1.2천 |
|---|
| 2025.11.21 | ₩68,279 | ₩70,294 | ₩68,279 | ₩70,187 | +2.79% | 3.5천 |
|---|
| 2025.11.20 | ₩68,732 | ₩68,732 | ₩67,985 | ₩67,985 | -1.09% | 1.9천 |
|---|
| 2025.11.19 | ₩69,146 | ₩69,146 | ₩68,852 | ₩68,866 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩68,452 | ₩69,186 | ₩68,452 | ₩69,066 | +0.90% | 2.2천 |
|---|
| 2025.11.17 | ₩69,666 | ₩69,933 | ₩68,706 | ₩68,892 | -1.11% | 4.9만 |
|---|
| 2025.11.14 | ₩70,427 | ₩70,427 | ₩70,240 | ₩70,307 | -0.17% | 2.2천 |
|---|
| 2025.11.13 | ₩71,868 | ₩71,868 | ₩70,374 | ₩70,374 | -2.08% | 1.6천 |
|---|
| 2025.11.12 | ₩72,429 | ₩72,455 | ₩72,175 | ₩72,175 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩72,055 | ₩72,242 | ₩72,055 | ₩72,242 | +0.26% | 1.2천 |
|---|
| 2025.11.10 | ₩72,082 | ₩72,082 | ₩72,082 | ₩72,082 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩71,454 | ₩71,454 | ₩71,454 | ₩71,454 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩71,494 | ₩71,494 | ₩71,108 | ₩71,108 | -0.54% | 4.1천 |
|---|
| 2025.11.05 | ₩71,535 | ₩72,495 | ₩71,535 | ₩72,362 | +1.16% | 9.6천 |
|---|
| 2025.11.04 | ₩71,321 | ₩71,321 | ₩70,881 | ₩70,881 | -0.62% | 1.4천 |
|---|
| 2025.11.03 | ₩72,015 | ₩75,324 | ₩71,801 | ₩72,082 | +0.09% | 1.9천 |
|---|
| 2025.10.31 | ₩71,881 | ₩71,921 | ₩71,761 | ₩71,908 | +0.04% | 2.1천 |
|---|
| 2025.10.30 | ₩74,123 | ₩74,123 | ₩72,108 | ₩72,108 | -2.72% | 3.4천 |
|---|
| 2025.10.29 | ₩73,229 | ₩73,990 | ₩72,909 | ₩72,909 | -0.44% | 1천 |
|---|
| 2025.10.28 | ₩73,856 | ₩74,297 | ₩73,856 | ₩73,923 | +0.09% | 1.4천 |
|---|
| 2025.10.27 | ₩74,323 | ₩74,790 | ₩74,123 | ₩74,403 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩74,030 | ₩74,403 | ₩74,030 | ₩74,043 | +0.02% | 5.8천 |
|---|
| 2025.10.23 | ₩72,709 | ₩73,363 | ₩72,695 | ₩73,363 | +0.90% | 1.1천 |
|---|
| 2025.10.22 | ₩73,403 | ₩73,403 | ₩72,215 | ₩72,709 | -0.95% | 1.4천 |
|---|
| 2025.10.21 | ₩73,149 | ₩73,589 | ₩73,149 | ₩73,589 | +0.60% | 4.4천 |
|---|
| 2025.10.20 | ₩72,629 | ₩73,429 | ₩72,629 | ₩73,376 | +1.03% | 3.2천 |
|---|
| 2025.10.17 | ₩71,881 | ₩72,255 | ₩71,881 | ₩72,255 | +0.52% | 800 |
|---|
| 2025.10.16 | ₩73,122 | ₩73,162 | ₩72,055 | ₩72,162 | -1.31% | 1천 |
|---|
| 2025.10.15 | ₩73,202 | ₩73,242 | ₩73,162 | ₩73,242 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩70,334 | ₩72,989 | ₩70,334 | ₩72,749 | +3.43% | 4천 |
|---|
| 2025.10.13 | ₩71,681 | ₩71,681 | ₩71,468 | ₩71,575 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩72,055 | ₩72,055 | ₩70,507 | ₩70,507 | -2.15% | 1천 |
|---|