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 | ₩84,015 | ₩84,455 | ₩83,828 | ₩84,455 | +0.52% | 3.7천 |
| 2026.10.08 | ₩82,854 | ₩83,615 | ₩82,854 | ₩83,615 | +0.92% | 1.6천 |
| 2026.10.07 | ₩83,188 | ₩83,215 | ₩83,135 | ₩83,215 | +0.03% | 900 |
| 2026.10.06 | ₩85,015 | ₩85,015 | ₩84,242 | ₩84,335 | -0.80% | 1.7천 |
| 2026.10.05 | ₩84,495 | ₩84,762 | ₩84,495 | ₩84,615 | +0.14% | 2.1천 |
| 2026.10.02 | ₩84,442 | ₩84,828 | ₩84,442 | ₩84,455 | +0.02% | 2.1천 |
| 2026.10.01 | ₩83,014 | ₩83,415 | ₩82,921 | ₩83,415 | +0.48% | 4.2천 |
| 2026.09.30 | ₩83,948 | ₩84,202 | ₩83,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,321 |
| -0.75% |
| 1.1천 |
| 2026.09.29 | ₩84,842 | ₩84,842 | ₩83,481 | ₩83,948 | -1.05% | 2.6천 |
|---|
| 2026.09.28 | ₩84,175 | ₩84,508 | ₩83,948 | ₩84,415 | +0.29% | 3천 |
|---|
| 2026.09.25 | ₩85,149 | ₩85,255 | ₩84,962 | ₩84,962 | -0.22% | 1.3천 |
|---|
| 2026.09.24 | ₩84,468 | ₩84,775 | ₩83,908 | ₩84,775 | +0.36% | 1.3천 |
|---|
| 2026.09.23 | ₩85,202 | ₩85,202 | ₩84,748 | ₩84,775 | -0.50% | 1.6천 |
|---|
| 2026.09.22 | ₩86,296 | ₩86,576 | ₩85,549 | ₩85,989 | -0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩85,549 | ₩85,882 | ₩85,522 | ₩85,615 | +0.08% | 8.5천 |
|---|
| 2026.09.18 | ₩85,095 | ₩85,175 | ₩85,015 | ₩85,175 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩86,562 | ₩86,562 | ₩85,589 | ₩85,589 | -1.12% | 6.4천 |
|---|
| 2026.09.16 | ₩85,895 | ₩86,069 | ₩85,402 | ₩85,415 | -0.56% | 1.5천 |
|---|
| 2026.09.15 | ₩86,482 | ₩86,482 | ₩84,908 | ₩85,122 | -1.57% | 3.8천 |
|---|
| 2026.09.14 | ₩86,709 | ₩86,816 | ₩86,416 | ₩86,416 | -0.34% | 1.6천 |
|---|
| 2026.09.11 | ₩87,456 | ₩87,469 | ₩87,349 | ₩87,349 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩86,789 | ₩87,176 | ₩86,776 | ₩86,922 | +0.15% | 5.4천 |
|---|
| 2026.09.09 | ₩88,123 | ₩88,123 | ₩87,603 | ₩87,803 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩89,123 | ₩89,563 | ₩88,990 | ₩88,990 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩88,523 | ₩89,350 | ₩88,523 | ₩89,350 | +0.93% | 1.5천 |
|---|
| 2026.09.03 | ₩89,123 | ₩89,150 | ₩88,630 | ₩89,016 | -0.12% | 1.8천 |
|---|
| 2026.09.02 | ₩87,563 | ₩88,683 | ₩87,563 | ₩88,430 | +0.99% | 3.9천 |
|---|
| 2026.09.01 | ₩87,909 | ₩88,256 | ₩87,189 | ₩87,189 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩88,923 | ₩89,030 | ₩88,710 | ₩88,816 | -0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩90,964 | ₩90,964 | ₩89,843 | ₩89,843 | -1.23% | 1.5만 |
|---|
| 2026.08.27 | ₩91,577 | ₩91,577 | ₩91,084 | ₩91,377 | -0.22% | 3천 |
|---|
| 2026.08.26 | ₩91,897 | ₩91,964 | ₩91,391 | ₩91,497 | -0.44% | 5.3천 |
|---|
| 2026.08.25 | ₩91,351 | ₩91,471 | ₩91,177 | ₩91,404 | +0.06% | 4.1천 |
|---|
| 2026.08.24 | ₩91,297 | ₩91,537 | ₩91,164 | ₩91,191 | -0.12% | 3.5천 |
|---|
| 2026.08.21 | ₩90,950 | ₩91,524 | ₩90,857 | ₩91,524 | +0.63% | 4.7천 |
|---|
| 2026.08.20 | ₩91,911 | ₩92,071 | ₩90,684 | ₩90,750 | -1.26% | 6.8천 |
|---|
| 2026.08.19 | ₩93,605 | ₩93,605 | ₩92,138 | ₩92,244 | -1.45% | 5.1천 |
|---|
| 2026.08.18 | ₩93,538 | ₩93,538 | ₩92,631 | ₩92,631 | -0.97% | 1.1천 |
|---|
| 2026.08.17 | ₩93,631 | ₩94,378 | ₩93,631 | ₩94,112 | +0.51% | 2.8천 |
|---|
| 2026.08.14 | ₩93,085 | ₩94,018 | ₩93,085 | ₩93,978 | +0.96% | 8.1천 |
|---|
| 2026.08.13 | ₩93,698 | ₩93,711 | ₩93,018 | ₩93,044 | -0.70% | 3.4천 |
|---|
| 2026.08.12 | ₩93,298 | ₩93,525 | ₩92,764 | ₩93,271 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩93,098 | ₩93,431 | ₩92,698 | ₩92,764 | -0.36% | 5.5천 |
|---|
| 2026.08.10 | ₩93,245 | ₩93,245 | ₩92,871 | ₩92,871 | -0.40% | 3.7천 |
|---|
| 2026.08.07 | ₩94,498 | ₩94,498 | ₩93,191 | ₩93,511 | -1.04% | 6.6천 |
|---|
| 2026.08.06 | ₩94,058 | ₩94,418 | ₩93,565 | ₩93,711 | -0.37% | 3.1천 |
|---|
| 2026.08.05 | ₩95,099 | ₩95,965 | ₩94,605 | ₩94,605 | -0.52% | 2.4천 |
|---|
| 2026.08.04 | ₩93,365 | ₩95,472 | ₩93,365 | ₩95,392 | +2.17% | 3.4만 |
|---|
| 2026.08.03 | ₩91,564 | ₩93,085 | ₩91,564 | ₩93,085 | +1.66% | 4.3만 |
|---|
| 2026.07.31 | ₩92,338 | ₩92,338 | ₩91,177 | ₩91,297 | -1.13% | 3.9천 |
|---|
| 2026.07.30 | ₩91,364 | ₩91,897 | ₩90,990 | ₩91,897 | +0.58% | 5.8천 |
|---|
| 2026.07.29 | ₩91,657 | ₩91,911 | ₩89,790 | ₩89,963 | -1.85% | 3.4천 |
|---|
| 2026.07.28 | ₩91,044 | ₩91,911 | ₩90,604 | ₩91,911 | +0.95% | 2.6천 |
|---|
| 2026.07.27 | ₩92,458 | ₩92,498 | ₩91,391 | ₩92,191 | -0.29% | 1만 |
|---|
| 2026.07.24 | ₩92,391 | ₩92,391 | ₩91,297 | ₩91,324 | -1.15% | 1.8만 |
|---|
| 2026.07.23 | ₩91,551 | ₩92,057 | ₩91,284 | ₩91,884 | +0.36% | 6.8만 |
|---|
| 2026.07.22 | ₩93,618 | ₩93,618 | ₩92,418 | ₩92,564 | -1.13% | 3.8천 |
|---|
| 2026.07.21 | ₩92,818 | ₩93,925 | ₩92,618 | ₩93,925 | +1.19% | 6.7천 |
|---|
| 2026.07.20 | ₩93,378 | ₩93,378 | ₩91,897 | ₩91,897 | -1.59% | 3.5만 |
|---|
| 2026.07.17 | ₩92,338 | ₩92,898 | ₩91,831 | ₩92,724 | +0.42% | 4만 |
|---|
| 2026.07.16 | ₩94,205 | ₩94,298 | ₩92,924 | ₩93,391 | -0.86% | 2.5만 |
|---|
| 2026.07.15 | ₩94,072 | ₩94,272 | ₩93,618 | ₩94,098 | +0.03% | 6만 |
|---|
| 2026.07.14 | ₩93,871 | ₩93,871 | ₩93,285 | ₩93,685 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩94,378 | ₩94,378 | ₩92,724 | ₩92,844 | -1.63% | 9.4천 |
|---|
| 2026.07.10 | ₩95,632 | ₩95,632 | ₩94,458 | ₩94,458 | -1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩95,179 | ₩95,512 | ₩94,978 | ₩95,272 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩94,978 | ₩94,978 | ₩93,765 | ₩93,765 | -1.28% | 4.9만 |
|---|
| 2026.07.07 | ₩96,646 | ₩96,646 | ₩94,805 | ₩95,232 | -1.46% | 8.9천 |
|---|
| 2026.07.06 | ₩95,899 | ₩97,006 | ₩95,899 | ₩96,286 | +0.40% | 5.8만 |
|---|
| 2026.07.02 | ₩96,646 | ₩96,646 | ₩94,485 | ₩95,432 | -1.26% | 3.1만 |
|---|
| 2026.07.01 | ₩97,339 | ₩97,686 | ₩96,299 | ₩96,299 | -1.07% | 3만 |
|---|
| 2026.06.30 | ₩95,779 | ₩97,139 | ₩95,779 | ₩96,952 | +1.23% | 1.4만 |
|---|
| 2026.06.29 | ₩95,232 | ₩95,885 | ₩95,232 | ₩95,805 | +0.60% | 6.4만 |
|---|
| 2026.06.26 | ₩94,578 | ₩95,405 | ₩94,498 | ₩95,245 | +0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩94,312 | ₩95,525 | ₩94,098 | ₩94,338 | +0.03% | 7.6만 |
|---|
| 2026.06.24 | ₩93,098 | ₩94,258 | ₩93,031 | ₩93,151 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩90,964 | ₩92,578 | ₩90,964 | ₩92,138 | +1.29% | 1.8만 |
|---|
| 2026.06.22 | ₩92,964 | ₩92,964 | ₩92,338 | ₩92,338 | -0.67% | 4.5천 |
|---|
| 2026.06.18 | ₩92,138 | ₩92,378 | ₩91,804 | ₩92,378 | +0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩91,724 | ₩91,871 | ₩90,430 | ₩90,537 | -1.29% | 4.6천 |
|---|
| 2026.06.16 | ₩91,817 | ₩92,084 | ₩90,617 | ₩90,617 | -1.31% | 3.7천 |
|---|
| 2026.06.15 | ₩91,804 | ₩91,804 | ₩91,191 | ₩91,191 | -0.67% | 1.3천 |
|---|
| 2026.06.12 | ₩90,724 | ₩90,964 | ₩90,390 | ₩90,390 | -0.37% | 2천 |
|---|
| 2026.06.11 | ₩87,949 | ₩89,643 | ₩87,776 | ₩89,603 | +1.88% | 4.6천 |
|---|
| 2026.06.10 | ₩88,056 | ₩88,150 | ₩86,629 | ₩86,629 | -1.62% | 3.3천 |
|---|
| 2026.06.09 | ₩88,029 | ₩88,230 | ₩85,789 | ₩87,163 | -0.98% | 3.5천 |
|---|
| 2026.06.08 | ₩86,015 | ₩86,776 | ₩85,989 | ₩86,055 | +0.05% | 7.5천 |
|---|
| 2026.06.05 | ₩86,416 | ₩86,762 | ₩85,589 | ₩85,749 | -0.77% | 2.3천 |
|---|
| 2026.06.04 | ₩85,549 | ₩87,149 | ₩85,549 | ₩87,109 | +1.82% | 2.3천 |
|---|
| 2026.06.03 | ₩85,309 | ₩85,549 | ₩85,309 | ₩85,522 | +0.25% | 1천 |
|---|
| 2026.06.02 | ₩85,269 | ₩85,842 | ₩85,269 | ₩85,629 | +0.42% | 2.8천 |
|---|
| 2026.06.01 | ₩85,322 | ₩85,669 | ₩84,535 | ₩85,442 | +0.14% | 5.1만 |
|---|
| 2026.05.29 | ₩86,669 | ₩86,669 | ₩85,775 | ₩85,775 | -1.03% | 2.7천 |
|---|
| 2026.05.28 | ₩86,322 | ₩86,922 | ₩86,322 | ₩86,629 | +0.36% | 5천 |
|---|
| 2026.05.27 | ₩87,189 | ₩87,189 | ₩86,736 | ₩86,802 | -0.44% | 1.5천 |
|---|
| 2026.05.26 | ₩86,122 | ₩86,802 | ₩85,975 | ₩86,802 | +0.79% | 600 |
|---|
| 2026.05.22 | ₩84,722 | ₩85,095 | ₩84,695 | ₩84,922 | +0.24% | 4.6천 |
|---|
| 2026.05.21 | ₩83,628 | ₩84,562 | ₩83,628 | ₩84,562 | +1.12% | 800 |
|---|
| 2026.05.20 | ₩83,841 | ₩84,775 | ₩83,841 | ₩84,775 | +1.11% | 3.2천 |
|---|
| 2026.05.19 | ₩83,308 | ₩83,655 | ₩83,135 | ₩83,135 | -0.21% | 1.9천 |
|---|
| 2026.05.18 | ₩84,175 | ₩84,188 | ₩83,881 | ₩83,881 | -0.35% | 1.1천 |
|---|
| 2026.05.15 | ₩84,175 | ₩84,175 | ₩83,828 | ₩83,828 | -0.41% | 1.3천 |
|---|
| 2026.05.14 | ₩85,362 | ₩85,749 | ₩85,002 | ₩85,269 | -0.11% | 6.6천 |
|---|
| 2026.05.13 | ₩85,375 | ₩85,375 | ₩84,442 | ₩85,002 | -0.44% | 3.3천 |
|---|
| 2026.05.12 | ₩85,629 | ₩85,629 | ₩84,468 | ₩85,109 | -0.61% | 1.6만 |
|---|
| 2026.05.11 | ₩86,456 | ₩86,589 | ₩86,042 | ₩86,069 | -0.45% | 3천 |
|---|
| 2026.05.08 | ₩86,549 | ₩86,776 | ₩85,949 | ₩86,536 | -0.02% | 4.9천 |
|---|
| 2026.05.07 | ₩87,643 | ₩87,643 | ₩85,855 | ₩85,855 | -2.04% | 3.7천 |
|---|
| 2026.05.06 | ₩87,309 | ₩87,309 | ₩86,456 | ₩87,189 | -0.14% | 6천 |
|---|
| 2026.05.05 | ₩86,522 | ₩87,216 | ₩86,522 | ₩86,922 | +0.46% | 7.2천 |
|---|
| 2026.05.04 | ₩86,602 | ₩86,602 | ₩85,482 | ₩85,602 | -1.16% | 3.6천 |
|---|
| 2026.05.01 | ₩85,282 | ₩86,256 | ₩85,282 | ₩86,149 | +1.02% | 2.1만 |
|---|
| 2026.04.30 | ₩83,988 | ₩85,495 | ₩83,508 | ₩85,495 | +1.79% | 5.8천 |
|---|
| 2026.04.29 | ₩84,175 | ₩84,175 | ₩83,081 | ₩83,361 | -0.97% | 1.9만 |
|---|
| 2026.04.28 | ₩84,495 | ₩84,522 | ₩83,588 | ₩84,081 | -0.49% | 4.4만 |
|---|
| 2026.04.27 | ₩84,575 | ₩84,788 | ₩84,468 | ₩84,788 | +0.25% | 5.7만 |
|---|
| 2026.04.24 | ₩83,721 | ₩84,682 | ₩83,721 | ₩84,588 | +1.04% | 2.5천 |
|---|
| 2026.04.23 | ₩84,815 | ₩84,842 | ₩83,641 | ₩84,028 | -0.93% | 4.6천 |
|---|
| 2026.04.22 | ₩84,375 | ₩84,375 | ₩83,961 | ₩84,268 | -0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩84,775 | ₩84,775 | ₩83,548 | ₩83,548 | -1.45% | 1.4만 |
|---|
| 2026.04.20 | ₩84,041 | ₩84,642 | ₩84,028 | ₩84,628 | +0.70% | 3.5천 |
|---|
| 2026.04.17 | ₩83,921 | ₩84,895 | ₩83,921 | ₩84,415 | +0.59% | 4천 |
|---|
| 2026.04.16 | ₩82,628 | ₩82,628 | ₩81,721 | ₩82,121 | -0.61% | 5.6천 |
|---|
| 2026.04.15 | ₩82,868 | ₩82,868 | ₩81,747 | ₩82,348 | -0.63% | 3천 |
|---|
| 2026.04.14 | ₩81,401 | ₩82,508 | ₩81,401 | ₩82,454 | +1.29% | 2.3천 |
|---|
| 2026.04.13 | ₩80,214 | ₩81,601 | ₩80,107 | ₩81,601 | +1.73% | 2.8만 |
|---|
| 2026.04.10 | ₩81,627 | ₩81,627 | ₩80,360 | ₩80,547 | -1.32% | 3.7천 |
|---|
| 2026.04.09 | ₩80,467 | ₩81,454 | ₩80,307 | ₩81,454 | +1.23% | 3.2천 |
|---|
| 2026.04.08 | ₩80,480 | ₩81,294 | ₩80,427 | ₩80,667 | +0.23% | 7.1천 |
|---|
| 2026.04.07 | ₩77,493 | ₩78,186 | ₩77,493 | ₩78,186 | +0.90% | 1.4만 |
|---|
| 2026.04.06 | ₩77,439 | ₩77,759 | ₩77,426 | ₩77,746 | +0.40% | 1.4천 |
|---|
| 2026.04.02 | ₩76,999 | ₩77,266 | ₩76,999 | ₩77,266 | +0.35% | 800 |
|---|
| 2026.04.01 | ₩77,159 | ₩77,599 | ₩76,852 | ₩76,852 | -0.40% | 2.2천 |
|---|
| 2026.03.31 | ₩74,825 | ₩75,972 | ₩74,532 | ₩75,972 | +1.53% | 1.7천 |
|---|
| 2026.03.30 | ₩74,478 | ₩74,478 | ₩72,638 | ₩72,931 | -2.08% | 6.5천 |
|---|
| 2026.03.27 | ₩74,185 | ₩74,185 | ₩73,705 | ₩73,811 | -0.50% | 2.4천 |
|---|
| 2026.03.26 | ₩75,999 | ₩75,999 | ₩74,785 | ₩74,785 | -1.60% | 3.4천 |
|---|
| 2026.03.25 | ₩76,466 | ₩76,559 | ₩76,159 | ₩76,292 | -0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩74,372 | ₩75,839 | ₩74,372 | ₩75,572 | +1.61% | 3.4천 |
|---|
| 2026.03.23 | ₩74,798 | ₩76,079 | ₩74,798 | ₩75,118 | +0.43% | 2.9천 |
|---|
| 2026.03.20 | ₩75,332 | ₩75,332 | ₩73,411 | ₩73,411 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩74,918 | ₩75,612 | ₩74,918 | ₩75,612 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩75,772 | ₩75,785 | ₩74,972 | ₩74,972 | -1.06% | 1.7천 |
|---|
| 2026.03.17 | ₩75,879 | ₩76,012 | ₩75,839 | ₩76,012 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩75,199 | ₩75,545 | ₩75,199 | ₩75,279 | +0.11% | 2.8천 |
|---|
| 2026.03.13 | ₩73,985 | ₩74,332 | ₩73,985 | ₩74,198 | +0.29% | 3.8천 |
|---|
| 2026.03.12 | ₩74,558 | ₩74,558 | ₩74,065 | ₩74,225 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩75,999 | ₩76,079 | ₩75,852 | ₩76,079 | +0.11% | 1.9천 |
|---|
| 2026.03.10 | ₩76,519 | ₩77,493 | ₩76,452 | ₩76,452 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩74,758 | ₩76,506 | ₩74,358 | ₩76,466 | +2.28% | 2.3천 |
|---|
| 2026.03.06 | ₩76,105 | ₩76,105 | ₩75,212 | ₩75,412 | -0.91% | 2.3천 |
|---|
| 2026.03.05 | ₩77,199 | ₩77,199 | ₩76,759 | ₩77,052 | -0.19% | 1.7천 |
|---|
| 2026.03.04 | ₩79,080 | ₩79,080 | ₩78,720 | ₩78,853 | -0.29% | 1.5천 |
|---|
| 2026.03.03 | ₩77,146 | ₩78,720 | ₩76,866 | ₩78,293 | +1.49% | 3.4천 |
|---|
| 2026.03.02 | ₩77,986 | ₩79,373 | ₩77,986 | ₩79,373 | +1.78% | 2.8천 |
|---|
| 2026.02.27 | ₩79,160 | ₩79,160 | ₩78,440 | ₩78,720 | -0.56% | 3.4천 |
|---|
| 2026.02.26 | ₩79,747 | ₩79,893 | ₩79,587 | ₩79,893 | +0.18% | 1.1천 |
|---|
| 2026.02.25 | ₩79,387 | ₩79,800 | ₩78,773 | ₩79,453 | +0.08% | 2천 |
|---|
| 2026.02.24 | ₩78,039 | ₩78,986 | ₩78,039 | ₩78,760 | +0.92% | 4.3천 |
|---|
| 2026.02.23 | ₩78,826 | ₩78,826 | ₩77,653 | ₩77,773 | -1.34% | 2.6천 |
|---|
| 2026.02.20 | ₩78,266 | ₩78,920 | ₩78,266 | ₩78,920 | +0.84% | 1.3천 |
|---|
| 2026.02.19 | ₩78,226 | ₩78,546 | ₩78,133 | ₩78,546 | +0.41% | 1.2천 |
|---|
| 2026.02.18 | ₩79,200 | ₩79,533 | ₩78,440 | ₩78,653 | -0.69% | 5.4천 |
|---|
| 2026.02.17 | ₩78,626 | ₩79,133 | ₩78,253 | ₩78,680 | +0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩78,786 | ₩79,147 | ₩78,573 | ₩78,720 | -0.08% | 2천 |
|---|
| 2026.02.12 | ₩79,267 | ₩79,267 | ₩77,679 | ₩77,773 | -1.88% | 1.7만 |
|---|
| 2026.02.11 | ₩79,360 | ₩79,360 | ₩78,293 | ₩78,960 | -0.50% | 6.7천 |
|---|
| 2026.02.10 | ₩79,320 | ₩79,467 | ₩79,000 | ₩79,000 | -0.40% | 5.6천 |
|---|
| 2026.02.09 | ₩79,707 | ₩79,707 | ₩79,280 | ₩79,280 | -0.54% | 1.9천 |
|---|
| 2026.02.06 | ₩77,573 | ₩79,347 | ₩77,573 | ₩79,347 | +2.29% | 1.2천 |
|---|
| 2026.02.05 | ₩75,905 | ₩77,359 | ₩75,905 | ₩76,466 | +0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩77,626 | ₩77,626 | ₩75,999 | ₩76,492 | -1.46% | 3.2천 |
|---|
| 2026.02.03 | ₩76,746 | ₩77,173 | ₩76,746 | ₩77,173 | +0.56% | 1천 |
|---|
| 2026.02.02 | ₩76,292 | ₩77,719 | ₩76,292 | ₩77,586 | +1.70% | 1.7천 |
|---|
| 2026.01.30 | ₩76,719 | ₩76,866 | ₩76,519 | ₩76,546 | -0.23% | 2.4천 |
|---|
| 2026.01.29 | ₩77,213 | ₩77,413 | ₩76,999 | ₩77,413 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩77,439 | ₩77,439 | ₩76,879 | ₩76,879 | -0.72% | 3.1천 |
|---|
| 2026.01.27 | ₩77,399 | ₩77,399 | ₩76,906 | ₩77,092 | -0.40% | 2.1천 |
|---|
| 2026.01.26 | ₩77,519 | ₩77,519 | ₩77,373 | ₩77,373 | -0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩78,386 | ₩78,386 | ₩76,972 | ₩77,012 | -1.75% | 3.3천 |
|---|
| 2026.01.22 | ₩78,773 | ₩78,853 | ₩78,373 | ₩78,386 | -0.49% | 1.4만 |
|---|
| 2026.01.21 | ₩77,213 | ₩78,253 | ₩76,892 | ₩78,146 | +1.21% | 4.7천 |
|---|
| 2026.01.20 | ₩76,025 | ₩77,159 | ₩76,025 | ₩76,719 | +0.91% | 2.6천 |
|---|
| 2026.01.16 | ₩77,573 | ₩77,879 | ₩77,466 | ₩77,466 | -0.14% | 3.5천 |
|---|
| 2026.01.15 | ₩76,946 | ₩77,599 | ₩76,452 | ₩76,879 | -0.09% | 1천 |
|---|
| 2026.01.14 | ₩76,052 | ₩76,639 | ₩75,785 | ₩76,559 | +0.67% | 2.1천 |
|---|
| 2026.01.13 | ₩76,426 | ₩76,599 | ₩76,146 | ₩76,146 | -0.37% | 2천 |
|---|
| 2026.01.12 | ₩76,025 | ₩76,626 | ₩76,025 | ₩76,492 | +0.61% | 3.7천 |
|---|
| 2026.01.09 | ₩75,759 | ₩75,812 | ₩75,425 | ₩75,812 | +0.07% | 4.8천 |
|---|
| 2026.01.08 | ₩74,932 | ₩75,532 | ₩74,932 | ₩75,332 | +0.53% | 3.2천 |
|---|
| 2026.01.07 | ₩75,425 | ₩75,425 | ₩74,772 | ₩74,838 | -0.78% | 6.1천 |
|---|
| 2026.01.06 | ₩74,252 | ₩75,132 | ₩74,212 | ₩75,118 | +1.17% | 5.1천 |
|---|
| 2026.01.05 | ₩73,531 | ₩74,332 | ₩73,531 | ₩74,198 | +0.91% | 2.7천 |
|---|
| 2026.01.02 | ₩72,411 | ₩74,238 | ₩72,384 | ₩73,104 | +0.96% | 2.3만 |
|---|
| 2025.12.31 | ₩72,904 | ₩72,904 | ₩72,531 | ₩72,531 | -0.51% | 1.5천 |
|---|
| 2025.12.30 | ₩74,025 | ₩74,051 | ₩73,638 | ₩73,638 | -0.52% | 800 |
|---|
| 2025.12.29 | ₩74,625 | ₩74,625 | ₩74,265 | ₩74,385 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩75,172 | ₩75,359 | ₩74,772 | ₩75,345 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩75,078 | ₩75,078 | ₩74,865 | ₩74,998 | -0.11% | 500 |
|---|
| 2025.12.23 | ₩74,932 | ₩75,185 | ₩74,812 | ₩74,812 | -0.16% | 1.1천 |
|---|
| 2025.12.22 | ₩74,372 | ₩75,332 | ₩74,372 | ₩75,172 | +1.08% | 5.2천 |
|---|
| 2025.12.19 | ₩74,185 | ₩74,372 | ₩74,025 | ₩74,185 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩74,492 | ₩74,492 | ₩73,718 | ₩73,731 | -1.02% | 2.2천 |
|---|
| 2025.12.17 | ₩74,652 | ₩74,652 | ₩73,585 | ₩73,625 | -1.38% | 1.6천 |
|---|
| 2025.12.16 | ₩74,212 | ₩74,212 | ₩74,025 | ₩74,198 | -0.02% | 1.2천 |
|---|
| 2025.12.15 | ₩75,145 | ₩75,145 | ₩74,465 | ₩74,492 | -0.87% | 1.3만 |
|---|
| 2025.12.12 | ₩75,385 | ₩75,385 | ₩74,798 | ₩74,798 | -0.78% | 600 |
|---|
| 2025.12.11 | ₩75,038 | ₩75,252 | ₩75,012 | ₩75,172 | +0.18% | 1.9천 |
|---|
| 2025.12.10 | ₩73,371 | ₩74,692 | ₩73,371 | ₩74,398 | +1.40% | 4.3천 |
|---|
| 2025.12.09 | ₩72,891 | ₩73,651 | ₩72,891 | ₩73,171 | +0.38% | 2.2천 |
|---|
| 2025.12.08 | ₩73,731 | ₩73,731 | ₩72,824 | ₩72,864 | -1.18% | 1.4만 |
|---|
| 2025.12.05 | ₩73,291 | ₩73,291 | ₩72,851 | ₩73,118 | -0.24% | 1.1천 |
|---|
| 2025.12.04 | ₩73,505 | ₩73,918 | ₩73,438 | ₩73,465 | -0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩72,544 | ₩73,385 | ₩72,331 | ₩73,318 | +1.07% | 2.4천 |
|---|
| 2025.12.02 | ₩72,411 | ₩72,678 | ₩72,184 | ₩72,264 | -0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩72,718 | ₩72,811 | ₩72,371 | ₩72,371 | -0.48% | 2.9천 |
|---|
| 2025.11.28 | ₩73,091 | ₩73,305 | ₩73,091 | ₩73,305 | +0.29% | 100 |
|---|
| 2025.11.26 | ₩73,024 | ₩73,585 | ₩73,024 | ₩73,305 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩72,024 | ₩73,104 | ₩72,024 | ₩72,944 | +1.28% | 1.4천 |
|---|
| 2025.11.24 | ₩70,370 | ₩71,184 | ₩70,370 | ₩71,184 | +1.16% | 1.2천 |
|---|
| 2025.11.21 | ₩68,250 | ₩70,264 | ₩68,250 | ₩70,157 | +2.79% | 3.5천 |
|---|
| 2025.11.20 | ₩68,703 | ₩68,703 | ₩67,956 | ₩67,956 | -1.09% | 1.9천 |
|---|
| 2025.11.19 | ₩69,116 | ₩69,116 | ₩68,823 | ₩68,836 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩68,423 | ₩69,156 | ₩68,423 | ₩69,036 | +0.90% | 2.2천 |
|---|
| 2025.11.17 | ₩69,637 | ₩69,903 | ₩68,676 | ₩68,863 | -1.11% | 4.9만 |
|---|
| 2025.11.14 | ₩70,397 | ₩70,397 | ₩70,210 | ₩70,277 | -0.17% | 2.2천 |
|---|
| 2025.11.13 | ₩71,837 | ₩71,837 | ₩70,344 | ₩70,344 | -2.08% | 1.6천 |
|---|
| 2025.11.12 | ₩72,398 | ₩72,424 | ₩72,144 | ₩72,144 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩72,024 | ₩72,211 | ₩72,024 | ₩72,211 | +0.26% | 1.2천 |
|---|
| 2025.11.10 | ₩72,051 | ₩72,051 | ₩72,051 | ₩72,051 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩71,424 | ₩71,424 | ₩71,424 | ₩71,424 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩71,464 | ₩71,464 | ₩71,077 | ₩71,077 | -0.54% | 4.1천 |
|---|
| 2025.11.05 | ₩71,504 | ₩72,464 | ₩71,504 | ₩72,331 | +1.16% | 9.6천 |
|---|
| 2025.11.04 | ₩71,291 | ₩71,291 | ₩70,850 | ₩70,850 | -0.62% | 1.4천 |
|---|
| 2025.11.03 | ₩71,984 | ₩75,292 | ₩71,771 | ₩72,051 | +0.09% | 1.9천 |
|---|
| 2025.10.31 | ₩71,851 | ₩71,891 | ₩71,731 | ₩71,877 | +0.04% | 2.1천 |
|---|
| 2025.10.30 | ₩74,091 | ₩74,091 | ₩72,077 | ₩72,077 | -2.72% | 3.4천 |
|---|
| 2025.10.29 | ₩73,198 | ₩73,958 | ₩72,878 | ₩72,878 | -0.44% | 1천 |
|---|
| 2025.10.28 | ₩73,825 | ₩74,265 | ₩73,825 | ₩73,891 | +0.09% | 1.4천 |
|---|
| 2025.10.27 | ₩74,292 | ₩74,758 | ₩74,091 | ₩74,372 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩73,998 | ₩74,372 | ₩73,998 | ₩74,011 | +0.02% | 5.8천 |
|---|
| 2025.10.23 | ₩72,678 | ₩73,331 | ₩72,664 | ₩73,331 | +0.90% | 1.1천 |
|---|
| 2025.10.22 | ₩73,371 | ₩73,371 | ₩72,184 | ₩72,678 | -0.95% | 1.4천 |
|---|
| 2025.10.21 | ₩73,118 | ₩73,558 | ₩73,118 | ₩73,558 | +0.60% | 4.4천 |
|---|
| 2025.10.20 | ₩72,598 | ₩73,398 | ₩72,598 | ₩73,345 | +1.03% | 3.2천 |
|---|
| 2025.10.17 | ₩71,851 | ₩72,224 | ₩71,851 | ₩72,224 | +0.52% | 800 |
|---|
| 2025.10.16 | ₩73,091 | ₩73,131 | ₩72,024 | ₩72,131 | -1.31% | 1천 |
|---|
| 2025.10.15 | ₩73,171 | ₩73,211 | ₩73,131 | ₩73,211 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩70,304 | ₩72,958 | ₩70,304 | ₩72,718 | +3.43% | 4천 |
|---|
| 2025.10.13 | ₩71,651 | ₩71,651 | ₩71,437 | ₩71,544 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩72,024 | ₩72,024 | ₩70,477 | ₩70,477 | -2.15% | 1천 |
|---|