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 | ₩188,668 | ₩188,668 | ₩187,907 | ₩188,094 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,813 | ₩188,748 | ₩186,906 | ₩188,735 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,560 | ₩187,960 | ₩186,745 | ₩187,720 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,442 | ₩190,257 | ₩189,068 | ₩189,068 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,387 | ₩190,003 | ₩187,907 | ₩189,536 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,562 | ₩189,562 | ₩188,494 | ₩188,641 | -0.49% | 4천 |
| 2026.10.01 | ₩185,237 | ₩187,279 | ₩184,049 | ₩187,279 | +1.10% | 3.9천 |
| 2026.09.30 | ₩186,011 | ₩186,078 | ₩185,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,264 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩186,051 | ₩186,332 | ₩185,103 | ₩186,118 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,279 | ₩188,067 | ₩186,051 | ₩186,866 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,294 | ₩189,375 | ₩187,760 | ₩188,641 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,601 | ₩188,601 | ₩187,640 | ₩187,960 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,441 | ₩189,389 | ₩188,307 | ₩188,414 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,297 | ₩191,071 | ₩190,270 | ₩191,071 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,574 | ₩189,469 | ₩188,574 | ₩189,148 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,764 | ₩190,764 | ₩189,482 | ₩190,003 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,250 | ₩195,250 | ₩192,059 | ₩192,139 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,527 | ₩193,955 | ₩191,511 | ₩192,620 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,782 | ₩194,782 | ₩193,861 | ₩193,861 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,756 | ₩195,356 | ₩194,756 | ₩194,889 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩196,024 | ₩196,157 | ₩194,182 | ₩195,236 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,263 | ₩195,263 | ₩193,701 | ₩193,701 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,905 | ₩196,905 | ₩195,170 | ₩195,543 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,297 | ₩201,297 | ₩197,893 | ₩197,893 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,896 | ₩201,217 | ₩199,896 | ₩201,164 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,415 | ₩200,056 | ₩198,827 | ₩199,054 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,132 | ₩199,402 | ₩197,132 | ₩198,467 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,639 | ₩198,293 | ₩195,770 | ₩196,077 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,601 | ₩198,961 | ₩198,227 | ₩198,881 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,443 | ₩200,750 | ₩199,669 | ₩200,176 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,803 | ₩200,803 | ₩198,974 | ₩200,456 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,550 | ₩200,643 | ₩200,029 | ₩200,643 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,774 | ₩200,163 | ₩198,774 | ₩200,163 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,562 | ₩199,642 | ₩199,108 | ₩199,642 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,775 | ₩200,697 | ₩199,775 | ₩200,657 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩199,028 | ₩199,161 | ₩198,334 | ₩198,334 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,098 | ₩202,886 | ₩200,870 | ₩200,897 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,138 | ₩202,138 | ₩200,176 | ₩200,176 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,140 | ₩203,140 | ₩202,325 | ₩203,033 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,554 | ₩205,009 | ₩203,554 | ₩204,501 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,340 | ₩203,700 | ₩203,206 | ₩203,700 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,777 | ₩202,312 | ₩200,777 | ₩202,312 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,285 | ₩202,766 | ₩201,417 | ₩201,578 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,845 | ₩202,192 | ₩201,578 | ₩201,725 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,098 | ₩203,607 | ₩202,098 | ₩202,979 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,205 | ₩202,205 | ₩200,122 | ₩200,122 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,874 | ₩204,221 | ₩202,152 | ₩202,152 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,858 | ₩204,341 | ₩201,858 | ₩204,274 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,482 | ₩202,526 | ₩199,482 | ₩201,965 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,347 | ₩198,560 | ₩198,200 | ₩198,360 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,133 | ₩198,734 | ₩196,638 | ₩198,734 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,805 | ₩202,219 | ₩199,255 | ₩199,308 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,178 | ₩202,739 | ₩201,818 | ₩202,325 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,978 | ₩202,232 | ₩199,749 | ₩200,483 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,256 | ₩203,033 | ₩199,535 | ₩200,803 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,659 | ₩202,659 | ₩199,068 | ₩199,922 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,316 | ₩205,316 | ₩203,393 | ₩203,941 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,751 | ₩203,393 | ₩201,591 | ₩203,393 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩202,005 | ₩202,379 | ₩200,843 | ₩200,977 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,192 | ₩204,929 | ₩201,685 | ₩202,993 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,694 | ₩204,822 | ₩198,694 | ₩203,914 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,283 | ₩200,630 | ₩198,974 | ₩199,215 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,945 | ₩198,173 | ₩196,051 | ₩197,252 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,224 | ₩198,480 | ₩196,224 | ₩197,239 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,865 | ₩197,279 | ₩196,171 | ₩196,825 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,194 | ₩195,356 | ₩193,154 | ₩194,729 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,061 | ₩194,222 | ₩190,884 | ₩192,473 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,172 | ₩197,706 | ₩194,702 | ₩195,356 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,080 | ₩198,080 | ₩196,197 | ₩196,238 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,496 | ₩200,496 | ₩195,917 | ₩197,252 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,320 | ₩201,231 | ₩198,320 | ₩199,281 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,199 | ₩199,161 | ₩196,705 | ₩199,001 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,602 | ₩199,602 | ₩196,718 | ₩199,001 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,557 | ₩199,495 | ₩195,557 | ₩199,495 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,382 | ₩195,744 | ₩194,382 | ₩195,583 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,817 | ₩193,140 | ₩190,817 | ₩192,980 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,881 | ₩191,044 | ₩188,881 | ₩190,564 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,393 | ₩192,393 | ₩190,470 | ₩190,751 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,511 | ₩193,007 | ₩191,511 | ₩192,660 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,741 | ₩193,741 | ₩188,227 | ₩188,935 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,902 | ₩194,902 | ₩192,499 | ₩192,499 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,626 | ₩197,626 | ₩193,714 | ₩193,714 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,701 | ₩197,025 | ₩193,701 | ₩195,383 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,817 | ₩193,073 | ₩189,362 | ₩193,073 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,840 | ₩192,232 | ₩187,840 | ₩189,482 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,148 | ₩189,576 | ₩187,119 | ₩189,549 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,253 | ₩189,215 | ₩187,253 | ₩187,894 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,279 | ₩188,588 | ₩185,838 | ₩185,838 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩186,999 | ₩188,628 | ₩186,999 | ₩188,628 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,611 | ₩186,879 | ₩185,611 | ₩186,198 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,974 | ₩189,068 | ₩187,974 | ₩188,161 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,077 | ₩186,558 | ₩184,262 | ₩186,558 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,279 | ₩187,279 | ₩185,210 | ₩185,223 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,636 | ₩187,093 | ₩184,636 | ₩187,093 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,568 | ₩186,919 | ₩183,568 | ₩185,931 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,942 | ₩183,942 | ₩182,874 | ₩183,555 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,922 | ₩181,419 | ₩178,922 | ₩181,419 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,532 | ₩179,416 | ₩174,930 | ₩178,882 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,249 | ₩177,494 | ₩174,249 | ₩177,494 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,343 | ₩174,864 | ₩174,036 | ₩174,036 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,106 | ₩178,108 | ₩176,506 | ₩176,506 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,479 | ₩176,479 | ₩175,277 | ₩175,277 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,242 | ₩179,656 | ₩178,255 | ₩178,255 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,667 | ₩177,667 | ₩176,546 | ₩177,347 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,804 | ₩180,804 | ₩177,427 | ₩178,535 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,528 | ₩183,528 | ₩180,871 | ₩180,871 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,607 | ₩184,195 | ₩182,006 | ₩183,835 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,860 | ₩183,702 | ₩182,380 | ₩182,380 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,087 | ₩184,916 | ₩183,087 | ₩183,742 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,965 | ₩182,967 | ₩180,764 | ₩182,380 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,676 | ₩184,676 | ₩180,537 | ₩180,537 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,609 | ₩185,170 | ₩183,702 | ₩184,783 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,580 | ₩184,649 | ₩182,580 | ₩184,142 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩184,009 | ₩184,009 | ₩181,886 | ₩182,233 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,344 | ₩185,344 | ₩184,089 | ₩184,089 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,755 | ₩184,903 | ₩183,755 | ₩184,569 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,513 | ₩183,755 | ₩182,500 | ₩183,581 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,326 | ₩182,807 | ₩179,643 | ₩181,605 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,820 | ₩183,034 | ₩181,739 | ₩181,993 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,915 | ₩184,623 | ₩182,033 | ₩182,046 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,923 | ₩183,354 | ₩179,923 | ₩182,834 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,401 | ₩182,166 | ₩178,401 | ₩180,831 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,905 | ₩177,000 | ₩175,905 | ₩177,000 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,758 | ₩175,811 | ₩175,317 | ₩175,558 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,665 | ₩176,265 | ₩175,665 | ₩175,705 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,459 | ₩174,770 | ₩171,432 | ₩174,770 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,382 | ₩173,382 | ₩171,873 | ₩172,207 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,232 | ₩173,422 | ₩170,485 | ₩173,035 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,539 | ₩171,553 | ₩171,032 | ₩171,032 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,733 | ₩167,347 | ₩166,079 | ₩167,347 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,453 | ₩167,507 | ₩165,518 | ₩167,441 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,197 | ₩167,027 | ₩163,689 | ₩167,027 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,693 | ₩167,961 | ₩166,212 | ₩166,212 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,211 | ₩166,266 | ₩164,210 | ₩166,079 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,505 | ₩165,505 | ₩162,621 | ₩162,621 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,919 | ₩165,919 | ₩163,556 | ₩163,556 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩165,038 | ₩168,562 | ₩165,038 | ₩166,479 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,987 | ₩167,561 | ₩165,185 | ₩167,200 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,820 | ₩165,999 | ₩161,820 | ₩165,171 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩162,034 | ₩164,811 | ₩162,034 | ₩163,556 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,166 | ₩161,166 | ₩159,230 | ₩159,604 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,591 | ₩162,061 | ₩159,591 | ₩162,061 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,808 | ₩163,449 | ₩161,393 | ₩161,393 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,238 | ₩165,238 | ₩163,476 | ₩163,476 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,875 | ₩163,115 | ₩161,834 | ₩161,834 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,129 | ₩163,129 | ₩161,059 | ₩161,633 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,691 | ₩164,691 | ₩161,847 | ₩161,847 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,371 | ₩166,119 | ₩164,170 | ₩165,438 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,586 | ₩168,856 | ₩166,066 | ₩166,066 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,812 | ₩167,614 | ₩161,687 | ₩167,481 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,720 | ₩168,469 | ₩166,666 | ₩168,082 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,702 | ₩173,836 | ₩171,339 | ₩172,100 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,808 | ₩174,957 | ₩172,808 | ₩174,330 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩169,029 | ₩173,502 | ₩168,482 | ₩172,954 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,140 | ₩174,463 | ₩172,140 | ₩174,303 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,715 | ₩174,156 | ₩173,261 | ₩174,156 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,171 | ₩176,078 | ₩173,969 | ₩176,078 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,904 | ₩174,904 | ₩172,981 | ₩173,836 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,611 | ₩175,611 | ₩174,022 | ₩174,610 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩179,029 | ₩179,029 | ₩172,914 | ₩173,755 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,308 | ₩179,923 | ₩176,853 | ₩179,923 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,283 | ₩179,283 | ₩178,014 | ₩179,029 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,551 | ₩180,671 | ₩179,616 | ₩179,710 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,308 | ₩179,469 | ₩175,571 | ₩177,814 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,440 | ₩179,242 | ₩177,440 | ₩178,388 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,208 | ₩183,234 | ₩174,356 | ₩176,345 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,834 | ₩183,314 | ₩180,217 | ₩181,405 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,233 | ₩183,755 | ₩181,752 | ₩181,752 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,260 | ₩182,260 | ₩179,897 | ₩180,804 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,348 | ₩186,839 | ₩177,560 | ₩182,527 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,682 | ₩179,817 | ₩177,120 | ₩177,413 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,124 | ₩180,511 | ₩178,842 | ₩180,190 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,503 | ₩177,280 | ₩173,195 | ₩175,050 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,488 | ₩174,597 | ₩173,488 | ₩174,196 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,550 | ₩171,900 | ₩169,550 | ₩171,686 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,939 | ₩171,539 | ₩169,363 | ₩171,059 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,913 | ₩171,913 | ₩169,417 | ₩169,510 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,579 | ₩171,579 | ₩170,405 | ₩171,366 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,413 | ₩177,413 | ₩171,566 | ₩171,820 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,223 | ₩174,223 | ₩172,874 | ₩173,035 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,252 | ₩177,881 | ₩175,638 | ₩175,638 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,566 | ₩175,304 | ₩171,566 | ₩175,144 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,657 | ₩171,019 | ₩169,203 | ₩169,911 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,235 | ₩173,235 | ₩172,514 | ₩172,928 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,753 | ₩174,637 | ₩171,753 | ₩174,530 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,777 | ₩171,926 | ₩169,777 | ₩171,633 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,979 | ₩170,979 | ₩170,097 | ₩170,151 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,350 | ₩170,939 | ₩168,482 | ₩170,111 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,335 | ₩170,111 | ₩168,282 | ₩170,111 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,462 | ₩168,949 | ₩162,875 | ₩168,001 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,729 | ₩164,143 | ₩163,289 | ₩163,476 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩161,019 | ₩166,226 | ₩161,019 | ₩165,051 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,632 | ₩162,821 | ₩160,632 | ₩161,673 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,644 | ₩160,458 | ₩159,644 | ₩159,924 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,831 | ₩159,831 | ₩158,763 | ₩158,763 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,472 | ₩160,685 | ₩160,191 | ₩160,191 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,378 | ₩160,378 | ₩159,524 | ₩160,151 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩160,005 | ₩160,699 | ₩159,911 | ₩160,699 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,231 | ₩160,752 | ₩160,231 | ₩160,752 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,231 | ₩160,231 | ₩158,963 | ₩158,963 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,273 | ₩162,207 | ₩160,392 | ₩160,699 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,834 | ₩161,887 | ₩160,071 | ₩161,273 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,195 | ₩163,195 | ₩161,526 | ₩161,660 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,700 | ₩161,914 | ₩161,486 | ₩161,486 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,675 | ₩162,701 | ₩161,219 | ₩161,607 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,835 | ₩163,556 | ₩162,675 | ₩162,888 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,705 | ₩165,705 | ₩163,489 | ₩163,876 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,358 | ₩165,505 | ₩165,144 | ₩165,318 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,794 | ₩165,011 | ₩161,794 | ₩164,183 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,978 | ₩161,633 | ₩159,978 | ₩160,779 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,273 | ₩161,767 | ₩160,579 | ₩160,579 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,980 | ₩162,034 | ₩161,233 | ₩161,233 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,273 | ₩161,927 | ₩161,259 | ₩161,513 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,807 | ₩162,541 | ₩161,740 | ₩162,328 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,139 | ₩161,580 | ₩160,191 | ₩161,446 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,484 | ₩161,874 | ₩159,484 | ₩160,565 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,660 | ₩161,660 | ₩161,353 | ₩161,460 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,966 | ₩163,275 | ₩160,966 | ₩161,259 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,575 | ₩160,165 | ₩157,575 | ₩159,617 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,236 | ₩154,771 | ₩152,849 | ₩154,664 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,076 | ₩153,623 | ₩152,608 | ₩152,622 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,353 | ₩151,353 | ₩146,694 | ₩146,734 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,512 | ₩150,512 | ₩149,765 | ₩149,818 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,685 | ₩151,580 | ₩149,685 | ₩151,474 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,263 | ₩153,263 | ₩150,192 | ₩150,352 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,515 | ₩154,611 | ₩152,515 | ₩154,357 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,081 | ₩157,081 | ₩154,037 | ₩154,037 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,707 | ₩157,388 | ₩156,467 | ₩156,467 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,465 | ₩156,854 | ₩155,465 | ₩156,800 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,158 | ₩156,093 | ₩155,158 | ₩155,479 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,527 | ₩153,863 | ₩151,527 | ₩153,863 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,811 | ₩155,092 | ₩152,635 | ₩152,635 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,704 | ₩155,839 | ₩153,690 | ₩155,532 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,129 | ₩154,918 | ₩153,129 | ₩154,371 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,970 | ₩155,906 | ₩153,556 | ₩155,839 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,744 | ₩155,599 | ₩154,251 | ₩155,599 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,667 | ₩156,774 | ₩155,252 | ₩155,372 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,058 | ₩160,859 | ₩156,787 | ₩158,002 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,432 | ₩160,539 | ₩159,457 | ₩159,951 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,127 | ₩162,127 | ₩160,739 | ₩161,033 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,847 | ₩162,274 | ₩161,219 | ₩161,259 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,163 | ₩160,485 | ₩159,163 | ₩160,138 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,762 | ₩157,802 | ₩156,987 | ₩157,788 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,520 | ₩158,402 | ₩156,520 | ₩157,708 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,973 | ₩157,375 | ₩155,973 | ₩157,214 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,704 | ₩154,891 | ₩154,624 | ₩154,878 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,800 | ₩156,934 | ₩154,931 | ₩155,345 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,324 | ₩160,672 | ₩157,548 | ₩157,642 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,463 | ₩158,336 | ₩153,463 | ₩157,762 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,969 | ₩154,331 | ₩152,969 | ₩154,277 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,200 | ₩156,200 | ₩149,791 | ₩150,205 | -3.84% | 2.1만 |
|---|