시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap 600 Pure Value ETF 과거 주가
Invesco S&P SmallCap 600 Pure Value ETF · RZV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap 600 Pure Value ETF · RZV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,496 | ₩189,496 | ₩188,732 | ₩188,919 | -0.30% | 1.9천 |
| 2026.10.08 | ₩188,638 | ₩189,576 | ₩187,726 | ₩189,563 | +0.49% | 2.8천 |
| 2026.10.07 | ₩188,383 | ₩188,785 | ₩187,565 | ₩188,544 | +0.09% | 1.5천 |
| 2026.10.06 | ₩190,274 | ₩191,092 | ₩189,898 | ₩189,898 | -0.20% | 2.1천 |
| 2026.10.05 | ₩189,214 | ₩190,837 | ₩188,732 | ₩190,368 | +0.61% | 3.5천 |
| 2026.10.02 | ₩190,394 | ₩190,394 | ₩189,322 | ₩189,469 | -0.49% | 4천 |
| 2026.10.01 | ₩186,050 | ₩188,101 | ₩184,856 | ₩188,101 | +1.10% | 3.9천 |
| 2026.09.30 | ₩186,828 | ₩186,895 | ₩186,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,077 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩186,868 | ₩187,149 | ₩185,916 | ₩186,935 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩188,101 | ₩188,893 | ₩186,868 | ₩187,686 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩189,121 | ₩190,207 | ₩188,584 | ₩189,469 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩189,429 | ₩189,429 | ₩188,463 | ₩188,785 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩189,268 | ₩190,220 | ₩189,134 | ₩189,241 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩191,132 | ₩191,910 | ₩191,105 | ₩191,910 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩189,402 | ₩190,301 | ₩189,402 | ₩189,979 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩191,601 | ₩191,601 | ₩190,314 | ₩190,837 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩196,107 | ₩196,107 | ₩192,902 | ₩192,982 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩194,377 | ₩194,806 | ₩192,352 | ₩193,465 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩195,637 | ₩195,637 | ₩194,712 | ₩194,712 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩195,610 | ₩196,214 | ₩195,610 | ₩195,745 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩196,884 | ₩197,018 | ₩195,034 | ₩196,093 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩196,120 | ₩196,120 | ₩194,551 | ₩194,551 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩197,769 | ₩197,769 | ₩196,026 | ₩196,402 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩202,181 | ₩202,181 | ₩198,762 | ₩198,762 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩200,773 | ₩202,100 | ₩200,773 | ₩202,047 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩200,290 | ₩200,934 | ₩199,700 | ₩199,928 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,997 | ₩200,277 | ₩197,997 | ₩199,338 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩198,507 | ₩199,164 | ₩196,630 | ₩196,938 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩199,472 | ₩199,834 | ₩199,097 | ₩199,754 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩201,323 | ₩201,631 | ₩200,545 | ₩201,055 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩201,685 | ₩201,685 | ₩199,848 | ₩201,336 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩201,430 | ₩201,524 | ₩200,907 | ₩201,524 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩199,647 | ₩201,041 | ₩199,647 | ₩201,041 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩200,438 | ₩200,518 | ₩199,982 | ₩200,518 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩200,652 | ₩201,577 | ₩200,652 | ₩201,537 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩199,901 | ₩200,035 | ₩199,204 | ₩199,204 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,985 | ₩203,777 | ₩201,752 | ₩201,779 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩203,026 | ₩203,026 | ₩201,055 | ₩201,055 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩204,031 | ₩204,031 | ₩203,213 | ₩203,924 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩204,447 | ₩205,909 | ₩204,447 | ₩205,399 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩204,232 | ₩204,595 | ₩204,098 | ₩204,595 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩201,658 | ₩203,200 | ₩201,658 | ₩203,200 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩203,173 | ₩203,656 | ₩202,302 | ₩202,462 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩202,731 | ₩203,079 | ₩202,462 | ₩202,610 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,985 | ₩204,501 | ₩202,985 | ₩203,870 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩203,093 | ₩203,093 | ₩201,001 | ₩201,001 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩204,769 | ₩205,117 | ₩203,039 | ₩203,039 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩202,744 | ₩205,238 | ₩202,744 | ₩205,171 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩200,357 | ₩203,415 | ₩200,357 | ₩202,851 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩199,218 | ₩199,432 | ₩199,070 | ₩199,231 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩199,003 | ₩199,606 | ₩197,501 | ₩199,606 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩202,690 | ₩203,106 | ₩200,129 | ₩200,183 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩203,066 | ₩203,629 | ₩202,704 | ₩203,213 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩202,865 | ₩203,120 | ₩200,625 | ₩201,363 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩201,135 | ₩203,924 | ₩200,411 | ₩201,685 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩203,549 | ₩203,549 | ₩199,942 | ₩200,800 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩206,217 | ₩206,217 | ₩204,286 | ₩204,836 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩202,637 | ₩204,286 | ₩202,476 | ₩204,286 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩202,892 | ₩203,267 | ₩201,725 | ₩201,859 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩203,079 | ₩205,828 | ₩202,570 | ₩203,884 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩199,566 | ₩205,721 | ₩199,566 | ₩204,809 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩201,162 | ₩201,510 | ₩199,848 | ₩200,089 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩197,810 | ₩199,043 | ₩196,911 | ₩198,118 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩197,085 | ₩199,352 | ₩197,085 | ₩198,105 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩197,729 | ₩198,145 | ₩197,032 | ₩197,689 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩194,042 | ₩196,214 | ₩194,001 | ₩195,584 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,913 | ₩195,074 | ₩191,722 | ₩193,318 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩198,038 | ₩198,574 | ₩195,557 | ₩196,214 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,949 | ₩198,949 | ₩197,059 | ₩197,099 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩201,376 | ₩201,376 | ₩196,777 | ₩198,118 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩199,191 | ₩202,114 | ₩199,191 | ₩200,156 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩198,064 | ₩200,035 | ₩197,568 | ₩199,875 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩200,478 | ₩200,478 | ₩197,582 | ₩199,875 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩196,415 | ₩200,371 | ₩196,415 | ₩200,371 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩195,235 | ₩196,603 | ₩195,235 | ₩196,442 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩191,655 | ₩193,988 | ₩191,655 | ₩193,827 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩189,711 | ₩191,883 | ₩189,711 | ₩191,400 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩193,237 | ₩193,237 | ₩191,306 | ₩191,588 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩192,352 | ₩193,854 | ₩192,352 | ₩193,505 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩194,591 | ₩194,591 | ₩189,053 | ₩189,764 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩195,758 | ₩195,758 | ₩193,344 | ₩193,344 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩198,493 | ₩198,493 | ₩194,565 | ₩194,565 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩194,551 | ₩197,890 | ₩194,551 | ₩196,241 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩191,655 | ₩193,921 | ₩190,193 | ₩193,921 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩188,665 | ₩193,076 | ₩188,665 | ₩190,314 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,979 | ₩190,408 | ₩187,941 | ₩190,381 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩188,075 | ₩190,046 | ₩188,075 | ₩188,718 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩188,101 | ₩189,416 | ₩186,653 | ₩186,653 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩187,820 | ₩189,456 | ₩187,820 | ₩189,456 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩186,425 | ₩187,699 | ₩186,425 | ₩187,015 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩188,799 | ₩189,898 | ₩188,799 | ₩188,986 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,889 | ₩187,377 | ₩185,071 | ₩187,377 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩188,101 | ₩188,101 | ₩186,023 | ₩186,036 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩185,446 | ₩187,914 | ₩185,446 | ₩187,914 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩184,374 | ₩187,739 | ₩184,374 | ₩186,747 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩184,749 | ₩184,749 | ₩183,676 | ₩184,360 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩179,707 | ₩182,215 | ₩179,707 | ₩182,215 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩177,307 | ₩180,204 | ₩175,698 | ₩179,667 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩175,014 | ₩178,273 | ₩175,014 | ₩178,273 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩175,108 | ₩175,631 | ₩174,800 | ₩174,800 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,884 | ₩178,889 | ₩177,280 | ₩177,280 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩177,254 | ₩177,254 | ₩176,047 | ₩176,047 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩180,029 | ₩180,445 | ₩179,037 | ₩179,037 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩178,447 | ₩178,447 | ₩177,321 | ₩178,125 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩181,598 | ₩181,598 | ₩178,206 | ₩179,319 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩184,334 | ₩184,334 | ₩181,665 | ₩181,665 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩183,408 | ₩185,004 | ₩182,805 | ₩184,642 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩183,663 | ₩184,508 | ₩183,180 | ₩183,180 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,891 | ₩185,728 | ₩183,891 | ₩184,548 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩181,759 | ₩183,770 | ₩181,558 | ₩183,180 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩185,487 | ₩185,487 | ₩181,330 | ₩181,330 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩185,420 | ₩185,983 | ₩184,508 | ₩185,594 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩183,381 | ₩185,460 | ₩183,381 | ₩184,950 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩184,816 | ₩184,816 | ₩182,684 | ₩183,033 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩186,157 | ₩186,157 | ₩184,897 | ₩184,897 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩184,561 | ₩185,715 | ₩184,561 | ₩185,379 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩183,314 | ₩184,561 | ₩183,301 | ₩184,387 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩183,127 | ₩183,609 | ₩180,432 | ₩182,403 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩183,623 | ₩183,837 | ₩182,537 | ₩182,791 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩184,722 | ₩185,433 | ₩182,832 | ₩182,845 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩180,713 | ₩184,159 | ₩180,713 | ₩183,636 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩179,184 | ₩182,966 | ₩179,184 | ₩181,625 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩176,677 | ₩177,777 | ₩176,677 | ₩177,777 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩176,529 | ₩176,583 | ₩176,087 | ₩176,328 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩176,436 | ₩177,039 | ₩176,436 | ₩176,476 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩172,212 | ₩175,537 | ₩172,185 | ₩175,537 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩174,143 | ₩174,143 | ₩172,627 | ₩172,963 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,984 | ₩174,183 | ₩171,233 | ₩173,794 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩172,292 | ₩172,306 | ₩171,783 | ₩171,783 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩167,465 | ₩168,082 | ₩166,808 | ₩168,082 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩167,183 | ₩168,243 | ₩166,245 | ₩168,176 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,917 | ₩167,760 | ₩164,408 | ₩167,760 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩167,425 | ₩168,699 | ₩166,942 | ₩166,942 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,936 | ₩166,996 | ₩164,931 | ₩166,808 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩166,231 | ₩166,231 | ₩163,335 | ₩163,335 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩166,647 | ₩166,647 | ₩164,274 | ₩164,274 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩165,762 | ₩169,302 | ₩165,762 | ₩167,210 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩167,720 | ₩168,296 | ₩165,910 | ₩167,934 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩162,530 | ₩166,728 | ₩162,530 | ₩165,896 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩162,745 | ₩165,534 | ₩162,745 | ₩164,274 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,873 | ₩161,873 | ₩159,929 | ₩160,305 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩160,291 | ₩162,772 | ₩160,291 | ₩162,772 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩163,523 | ₩164,166 | ₩162,101 | ₩162,101 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,963 | ₩165,963 | ₩164,193 | ₩164,193 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩163,590 | ₩163,831 | ₩162,544 | ₩162,544 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,845 | ₩163,845 | ₩161,766 | ₩162,343 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩165,413 | ₩165,413 | ₩162,557 | ₩162,557 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩166,097 | ₩166,848 | ₩164,890 | ₩166,164 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩167,318 | ₩169,597 | ₩166,795 | ₩166,795 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩166,540 | ₩168,350 | ₩162,396 | ₩168,216 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩167,452 | ₩169,208 | ₩167,398 | ₩168,819 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩174,464 | ₩174,599 | ₩172,091 | ₩172,855 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩173,566 | ₩175,725 | ₩173,566 | ₩175,095 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩169,771 | ₩174,263 | ₩169,222 | ₩173,714 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,896 | ₩175,229 | ₩172,896 | ₩175,068 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩174,478 | ₩174,920 | ₩174,022 | ₩174,920 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,939 | ₩176,851 | ₩174,733 | ₩176,851 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩175,671 | ₩175,671 | ₩173,740 | ₩174,599 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩176,382 | ₩176,382 | ₩174,786 | ₩175,376 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩179,815 | ₩179,815 | ₩173,673 | ₩174,518 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩179,091 | ₩180,713 | ₩177,629 | ₩180,713 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩180,069 | ₩180,069 | ₩178,796 | ₩179,815 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩181,343 | ₩181,464 | ₩180,405 | ₩180,499 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩179,091 | ₩180,257 | ₩176,342 | ₩178,594 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩178,219 | ₩180,029 | ₩178,219 | ₩179,171 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩184,012 | ₩184,039 | ₩175,122 | ₩177,119 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩183,636 | ₩184,119 | ₩181,008 | ₩182,201 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩183,033 | ₩184,561 | ₩182,550 | ₩182,550 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩183,060 | ₩183,060 | ₩180,686 | ₩181,598 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩179,131 | ₩187,659 | ₩178,340 | ₩183,328 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩179,466 | ₩180,606 | ₩177,897 | ₩178,192 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,914 | ₩181,303 | ₩179,627 | ₩180,981 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩175,269 | ₩178,058 | ₩173,955 | ₩175,819 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩174,250 | ₩175,363 | ₩174,250 | ₩174,961 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩170,294 | ₩172,654 | ₩170,294 | ₩172,440 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩171,689 | ₩172,292 | ₩170,107 | ₩171,810 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩172,668 | ₩172,668 | ₩170,160 | ₩170,254 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩172,332 | ₩172,332 | ₩171,152 | ₩172,118 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩178,192 | ₩178,192 | ₩172,319 | ₩172,574 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,987 | ₩174,987 | ₩173,633 | ₩173,794 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩177,026 | ₩178,662 | ₩176,409 | ₩176,409 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩172,319 | ₩176,074 | ₩172,319 | ₩175,913 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩170,402 | ₩171,769 | ₩169,946 | ₩170,656 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,995 | ₩173,995 | ₩173,271 | ₩173,687 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩172,507 | ₩175,403 | ₩172,507 | ₩175,296 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩170,522 | ₩172,681 | ₩170,522 | ₩172,386 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩171,729 | ₩171,729 | ₩170,844 | ₩170,898 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩170,093 | ₩171,689 | ₩169,222 | ₩170,857 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩169,074 | ₩170,857 | ₩169,020 | ₩170,857 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩164,180 | ₩169,691 | ₩163,590 | ₩168,739 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩164,448 | ₩164,864 | ₩164,005 | ₩164,193 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩161,726 | ₩166,955 | ₩161,726 | ₩165,775 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩161,337 | ₩163,536 | ₩161,337 | ₩162,383 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩160,345 | ₩161,163 | ₩160,345 | ₩160,626 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩160,533 | ₩160,533 | ₩159,460 | ₩159,460 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩161,176 | ₩161,391 | ₩160,895 | ₩160,895 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩161,082 | ₩161,082 | ₩160,224 | ₩160,854 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩160,707 | ₩161,404 | ₩160,613 | ₩161,404 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,935 | ₩161,458 | ₩160,935 | ₩161,458 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,935 | ₩160,935 | ₩159,661 | ₩159,661 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,981 | ₩162,919 | ₩161,096 | ₩161,404 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩162,544 | ₩162,598 | ₩160,774 | ₩161,981 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,912 | ₩163,912 | ₩162,235 | ₩162,370 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩162,410 | ₩162,624 | ₩162,195 | ₩162,195 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩163,389 | ₩163,415 | ₩161,927 | ₩162,316 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩163,550 | ₩164,274 | ₩163,389 | ₩163,603 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩166,433 | ₩166,433 | ₩164,207 | ₩164,595 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩166,084 | ₩166,231 | ₩165,869 | ₩166,044 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩162,504 | ₩165,735 | ₩162,504 | ₩164,904 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩160,680 | ₩162,343 | ₩160,680 | ₩161,485 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,981 | ₩162,477 | ₩161,283 | ₩161,283 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩162,691 | ₩162,745 | ₩161,940 | ₩161,940 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,981 | ₩162,638 | ₩161,967 | ₩162,222 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩162,517 | ₩163,255 | ₩162,450 | ₩163,040 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,847 | ₩162,289 | ₩160,895 | ₩162,155 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩160,184 | ₩162,584 | ₩160,184 | ₩161,270 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩162,370 | ₩162,370 | ₩162,061 | ₩162,168 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩161,672 | ₩163,992 | ₩161,672 | ₩161,967 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩158,266 | ₩160,868 | ₩158,266 | ₩160,318 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,909 | ₩155,451 | ₩153,520 | ₩155,343 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,748 | ₩154,297 | ₩153,278 | ₩153,292 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩152,018 | ₩152,018 | ₩147,338 | ₩147,378 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩151,173 | ₩151,173 | ₩150,422 | ₩150,476 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩150,342 | ₩152,246 | ₩150,342 | ₩152,139 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,935 | ₩153,935 | ₩150,851 | ₩151,012 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩153,184 | ₩155,290 | ₩153,184 | ₩155,035 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,770 | ₩157,770 | ₩154,713 | ₩154,713 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩157,395 | ₩158,079 | ₩157,153 | ₩157,153 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩156,148 | ₩157,542 | ₩156,148 | ₩157,489 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,839 | ₩156,778 | ₩155,839 | ₩156,161 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩152,192 | ₩154,539 | ₩152,192 | ₩154,539 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩155,491 | ₩155,772 | ₩153,305 | ₩153,305 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩155,383 | ₩156,523 | ₩154,364 | ₩156,215 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,801 | ₩155,598 | ₩153,801 | ₩155,048 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩154,646 | ₩156,590 | ₩154,230 | ₩156,523 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩155,424 | ₩156,282 | ₩154,928 | ₩156,282 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩157,355 | ₩157,462 | ₩155,933 | ₩156,054 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,761 | ₩161,565 | ₩157,475 | ₩158,696 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩161,136 | ₩161,243 | ₩160,157 | ₩160,653 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,839 | ₩162,839 | ₩161,444 | ₩161,739 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩162,557 | ₩162,986 | ₩161,927 | ₩161,967 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,862 | ₩161,190 | ₩159,862 | ₩160,841 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩158,454 | ₩158,494 | ₩157,676 | ₩158,481 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩157,207 | ₩159,098 | ₩157,207 | ₩158,401 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩156,657 | ₩158,065 | ₩156,657 | ₩157,904 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩155,383 | ₩155,571 | ₩155,303 | ₩155,558 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩157,489 | ₩157,623 | ₩155,611 | ₩156,027 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩160,023 | ₩161,377 | ₩158,240 | ₩158,333 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩154,136 | ₩159,031 | ₩154,136 | ₩158,454 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩153,640 | ₩155,008 | ₩153,640 | ₩154,954 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,885 | ₩156,885 | ₩150,449 | ₩150,865 | -3.84% | 2.1만 |
|---|