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 | ₩188,575 | ₩188,575 | ₩187,814 | ₩188,001 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,721 | ₩188,655 | ₩186,813 | ₩188,641 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,467 | ₩187,867 | ₩186,653 | ₩187,627 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,349 | ₩190,162 | ₩188,975 | ₩188,975 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,294 | ₩189,909 | ₩187,814 | ₩189,442 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,469 | ₩189,469 | ₩188,401 | ₩188,548 | -0.49% | 4천 |
| 2026.10.01 | ₩185,145 | ₩187,187 | ₩183,958 | ₩187,187 | +1.10% | 3.9천 |
| 2026.09.30 | ₩185,919 | ₩185,986 | ₩185,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,172 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩185,959 | ₩186,239 | ₩185,012 | ₩186,026 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,187 | ₩187,974 | ₩185,959 | ₩186,773 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,201 | ₩189,282 | ₩187,667 | ₩188,548 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,508 | ₩188,508 | ₩187,547 | ₩187,867 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,348 | ₩189,295 | ₩188,214 | ₩188,321 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,203 | ₩190,976 | ₩190,176 | ₩190,976 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,481 | ₩189,375 | ₩188,481 | ₩189,055 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,670 | ₩190,670 | ₩189,389 | ₩189,909 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,153 | ₩195,153 | ₩191,964 | ₩192,044 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,432 | ₩193,859 | ₩191,417 | ₩192,524 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,686 | ₩194,686 | ₩193,765 | ₩193,765 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,659 | ₩195,260 | ₩194,659 | ₩194,793 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩195,927 | ₩196,060 | ₩194,086 | ₩195,140 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,166 | ₩195,166 | ₩193,605 | ₩193,605 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,808 | ₩196,808 | ₩195,073 | ₩195,447 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,198 | ₩201,198 | ₩197,795 | ₩197,795 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,797 | ₩201,118 | ₩199,797 | ₩201,064 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,316 | ₩199,957 | ₩198,729 | ₩198,956 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,035 | ₩199,303 | ₩197,035 | ₩198,369 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,542 | ₩198,195 | ₩195,673 | ₩195,980 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,502 | ₩198,863 | ₩198,129 | ₩198,783 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,344 | ₩200,651 | ₩199,570 | ₩200,077 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,704 | ₩200,704 | ₩198,876 | ₩200,357 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,451 | ₩200,544 | ₩199,930 | ₩200,544 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,676 | ₩200,064 | ₩198,676 | ₩200,064 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,463 | ₩199,543 | ₩199,009 | ₩199,543 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,677 | ₩200,597 | ₩199,677 | ₩200,557 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩198,929 | ₩199,063 | ₩198,235 | ₩198,235 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩201,998 | ₩202,786 | ₩200,771 | ₩200,797 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,038 | ₩202,038 | ₩200,077 | ₩200,077 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,039 | ₩203,039 | ₩202,225 | ₩202,933 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,453 | ₩204,907 | ₩203,453 | ₩204,400 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,239 | ₩203,600 | ₩203,106 | ₩203,600 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,677 | ₩202,212 | ₩200,677 | ₩202,212 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,185 | ₩202,666 | ₩201,318 | ₩201,478 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,745 | ₩202,092 | ₩201,478 | ₩201,625 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩201,998 | ₩203,506 | ₩201,998 | ₩202,879 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,105 | ₩202,105 | ₩200,024 | ₩200,024 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,773 | ₩204,120 | ₩202,052 | ₩202,052 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,758 | ₩204,240 | ₩201,758 | ₩204,173 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,383 | ₩202,425 | ₩199,383 | ₩201,865 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,249 | ₩198,462 | ₩198,102 | ₩198,262 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,035 | ₩198,636 | ₩196,541 | ₩198,636 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,705 | ₩202,119 | ₩199,156 | ₩199,210 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,079 | ₩202,639 | ₩201,718 | ₩202,225 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,878 | ₩202,132 | ₩199,650 | ₩200,384 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,157 | ₩202,933 | ₩199,436 | ₩200,704 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,559 | ₩202,559 | ₩198,969 | ₩199,823 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,214 | ₩205,214 | ₩203,293 | ₩203,840 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,651 | ₩203,293 | ₩201,491 | ₩203,293 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩201,905 | ₩202,279 | ₩200,744 | ₩200,878 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,092 | ₩204,827 | ₩201,585 | ₩202,892 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,596 | ₩204,721 | ₩198,596 | ₩203,813 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,184 | ₩200,531 | ₩198,876 | ₩199,116 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,848 | ₩198,075 | ₩195,954 | ₩197,155 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,127 | ₩198,382 | ₩196,127 | ₩197,141 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,768 | ₩197,181 | ₩196,074 | ₩196,728 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,098 | ₩195,260 | ₩193,058 | ₩194,633 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩193,965 | ₩194,126 | ₩190,790 | ₩192,378 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,075 | ₩197,608 | ₩194,606 | ₩195,260 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩197,982 | ₩197,982 | ₩196,100 | ₩196,141 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,397 | ₩200,397 | ₩195,820 | ₩197,155 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,222 | ₩201,131 | ₩198,222 | ₩199,183 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,101 | ₩199,063 | ₩196,608 | ₩198,903 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,503 | ₩199,503 | ₩196,621 | ₩198,903 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,460 | ₩199,396 | ₩195,460 | ₩199,396 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,286 | ₩195,647 | ₩194,286 | ₩195,487 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,723 | ₩193,045 | ₩190,723 | ₩192,885 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,788 | ₩190,950 | ₩188,788 | ₩190,469 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,298 | ₩192,298 | ₩190,376 | ₩190,656 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,417 | ₩192,911 | ₩191,417 | ₩192,564 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,645 | ₩193,645 | ₩188,134 | ₩188,841 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,806 | ₩194,806 | ₩192,404 | ₩192,404 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,528 | ₩197,528 | ₩193,619 | ₩193,619 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,605 | ₩196,928 | ₩193,605 | ₩195,287 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,723 | ₩192,978 | ₩189,268 | ₩192,978 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,747 | ₩192,137 | ₩187,747 | ₩189,389 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,055 | ₩189,482 | ₩187,027 | ₩189,455 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,160 | ₩189,122 | ₩187,160 | ₩187,801 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,187 | ₩188,495 | ₩185,746 | ₩185,746 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩186,907 | ₩188,535 | ₩186,907 | ₩188,535 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,519 | ₩186,787 | ₩185,519 | ₩186,106 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,881 | ₩188,975 | ₩187,881 | ₩188,068 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩184,985 | ₩186,466 | ₩184,171 | ₩186,466 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,187 | ₩187,187 | ₩185,119 | ₩185,132 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,545 | ₩187,000 | ₩184,545 | ₩187,000 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,477 | ₩186,827 | ₩183,477 | ₩185,839 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,851 | ₩183,851 | ₩182,783 | ₩183,464 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,834 | ₩181,329 | ₩178,834 | ₩181,329 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,445 | ₩179,327 | ₩174,844 | ₩178,794 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,163 | ₩177,406 | ₩174,163 | ₩177,406 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,257 | ₩174,777 | ₩173,950 | ₩173,950 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,019 | ₩178,020 | ₩176,418 | ₩176,418 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,392 | ₩176,392 | ₩175,191 | ₩175,191 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,154 | ₩179,568 | ₩178,166 | ₩178,166 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,579 | ₩177,579 | ₩176,458 | ₩177,259 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,715 | ₩180,715 | ₩177,339 | ₩178,447 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,437 | ₩183,437 | ₩180,782 | ₩180,782 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,516 | ₩184,104 | ₩181,916 | ₩183,744 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,770 | ₩183,611 | ₩182,290 | ₩182,290 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩182,997 | ₩184,825 | ₩182,997 | ₩183,651 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,875 | ₩182,877 | ₩180,675 | ₩182,290 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,585 | ₩184,585 | ₩180,448 | ₩180,448 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,518 | ₩185,079 | ₩183,611 | ₩184,692 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,490 | ₩184,558 | ₩182,490 | ₩184,051 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩183,918 | ₩183,918 | ₩181,796 | ₩182,143 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,252 | ₩185,252 | ₩183,998 | ₩183,998 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,664 | ₩184,812 | ₩183,664 | ₩184,478 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,423 | ₩183,664 | ₩182,410 | ₩183,491 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,236 | ₩182,717 | ₩179,554 | ₩181,516 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,730 | ₩182,944 | ₩181,649 | ₩181,903 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,824 | ₩184,531 | ₩181,943 | ₩181,956 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,834 | ₩183,264 | ₩179,834 | ₩182,743 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,313 | ₩182,076 | ₩178,313 | ₩180,742 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,818 | ₩176,912 | ₩175,818 | ₩176,912 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,671 | ₩175,725 | ₩175,231 | ₩175,471 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,578 | ₩176,178 | ₩175,578 | ₩175,618 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,374 | ₩174,684 | ₩171,348 | ₩174,684 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,296 | ₩173,296 | ₩171,788 | ₩172,122 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,148 | ₩173,336 | ₩170,400 | ₩172,949 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,454 | ₩171,468 | ₩170,947 | ₩170,947 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,651 | ₩167,265 | ₩165,997 | ₩167,265 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,370 | ₩167,425 | ₩165,436 | ₩167,358 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,115 | ₩166,944 | ₩163,608 | ₩166,944 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,611 | ₩167,878 | ₩166,130 | ₩166,130 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,130 | ₩166,184 | ₩164,129 | ₩165,997 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,423 | ₩165,423 | ₩162,541 | ₩162,541 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,837 | ₩165,837 | ₩163,475 | ₩163,475 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩164,956 | ₩168,479 | ₩164,956 | ₩166,397 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,904 | ₩167,478 | ₩165,103 | ₩167,118 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,740 | ₩165,917 | ₩161,740 | ₩165,089 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩161,954 | ₩164,729 | ₩161,954 | ₩163,475 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,086 | ₩161,086 | ₩159,151 | ₩159,525 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,512 | ₩161,980 | ₩159,512 | ₩161,980 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,728 | ₩163,368 | ₩161,313 | ₩161,313 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,156 | ₩165,156 | ₩163,395 | ₩163,395 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,794 | ₩163,035 | ₩161,754 | ₩161,754 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,048 | ₩163,048 | ₩160,980 | ₩161,553 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,609 | ₩164,609 | ₩161,767 | ₩161,767 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,290 | ₩166,037 | ₩164,089 | ₩165,356 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,504 | ₩168,772 | ₩165,984 | ₩165,984 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,730 | ₩167,531 | ₩161,607 | ₩167,398 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,637 | ₩168,385 | ₩166,584 | ₩167,998 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,616 | ₩173,750 | ₩171,254 | ₩172,015 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,722 | ₩174,871 | ₩172,722 | ₩174,243 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩168,946 | ₩173,416 | ₩168,399 | ₩172,869 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,055 | ₩174,377 | ₩172,055 | ₩174,217 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,630 | ₩174,070 | ₩173,176 | ₩174,070 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,084 | ₩175,991 | ₩173,883 | ₩175,991 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,817 | ₩174,817 | ₩172,896 | ₩173,750 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,524 | ₩175,524 | ₩173,936 | ₩174,524 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩178,940 | ₩178,940 | ₩172,829 | ₩173,670 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,220 | ₩179,834 | ₩176,765 | ₩179,834 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,194 | ₩179,194 | ₩177,926 | ₩178,940 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,462 | ₩180,582 | ₩179,527 | ₩179,621 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,220 | ₩179,381 | ₩175,484 | ₩177,726 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,352 | ₩179,154 | ₩177,352 | ₩178,300 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,117 | ₩183,144 | ₩174,270 | ₩176,258 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,743 | ₩183,224 | ₩180,128 | ₩181,316 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,143 | ₩183,664 | ₩181,662 | ₩181,662 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,170 | ₩182,170 | ₩179,808 | ₩180,715 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,260 | ₩186,746 | ₩177,473 | ₩182,436 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,593 | ₩179,728 | ₩177,032 | ₩177,326 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,035 | ₩180,422 | ₩178,754 | ₩180,101 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,417 | ₩177,192 | ₩173,109 | ₩174,964 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,403 | ₩174,510 | ₩173,403 | ₩174,110 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,466 | ₩171,815 | ₩169,466 | ₩171,601 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,854 | ₩171,454 | ₩169,279 | ₩170,974 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,828 | ₩171,828 | ₩169,333 | ₩169,426 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,495 | ₩171,495 | ₩170,320 | ₩171,281 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,326 | ₩177,326 | ₩171,481 | ₩171,735 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,137 | ₩174,137 | ₩172,789 | ₩172,949 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,165 | ₩177,793 | ₩175,551 | ₩175,551 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,481 | ₩175,217 | ₩171,481 | ₩175,057 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,573 | ₩170,934 | ₩169,119 | ₩169,827 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,149 | ₩173,149 | ₩172,429 | ₩172,842 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,668 | ₩174,550 | ₩171,668 | ₩174,443 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,693 | ₩171,841 | ₩169,693 | ₩171,548 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,894 | ₩170,894 | ₩170,013 | ₩170,067 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,266 | ₩170,854 | ₩168,399 | ₩170,027 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,252 | ₩170,027 | ₩168,199 | ₩170,027 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,381 | ₩168,866 | ₩162,794 | ₩167,918 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,648 | ₩164,062 | ₩163,208 | ₩163,395 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩160,940 | ₩166,144 | ₩160,940 | ₩164,969 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,553 | ₩162,741 | ₩160,553 | ₩161,593 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,565 | ₩160,379 | ₩159,565 | ₩159,845 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,752 | ₩159,752 | ₩158,684 | ₩158,684 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,392 | ₩160,606 | ₩160,112 | ₩160,112 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,299 | ₩160,299 | ₩159,445 | ₩160,072 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩159,925 | ₩160,619 | ₩159,832 | ₩160,619 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,152 | ₩160,673 | ₩160,152 | ₩160,673 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,152 | ₩160,152 | ₩158,885 | ₩158,885 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,193 | ₩162,127 | ₩160,312 | ₩160,619 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,754 | ₩161,807 | ₩159,992 | ₩161,193 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,115 | ₩163,115 | ₩161,447 | ₩161,580 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,620 | ₩161,834 | ₩161,407 | ₩161,407 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,594 | ₩162,621 | ₩161,140 | ₩161,527 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,754 | ₩163,475 | ₩162,594 | ₩162,808 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,623 | ₩165,623 | ₩163,408 | ₩163,795 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,276 | ₩165,423 | ₩165,063 | ₩165,236 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,714 | ₩164,929 | ₩161,714 | ₩164,102 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,899 | ₩161,553 | ₩159,899 | ₩160,699 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,193 | ₩161,687 | ₩160,499 | ₩160,499 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,900 | ₩161,954 | ₩161,153 | ₩161,153 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,193 | ₩161,847 | ₩161,180 | ₩161,433 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,727 | ₩162,461 | ₩161,660 | ₩162,247 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,060 | ₩161,500 | ₩160,112 | ₩161,367 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,405 | ₩161,794 | ₩159,405 | ₩160,486 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,580 | ₩161,580 | ₩161,273 | ₩161,380 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,886 | ₩163,195 | ₩160,886 | ₩161,180 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,497 | ₩160,086 | ₩157,497 | ₩159,538 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,160 | ₩154,695 | ₩152,773 | ₩154,588 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,000 | ₩153,547 | ₩152,533 | ₩152,546 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,279 | ₩151,279 | ₩146,622 | ₩146,662 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,438 | ₩150,438 | ₩149,691 | ₩149,744 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,611 | ₩151,506 | ₩149,611 | ₩151,399 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,187 | ₩153,187 | ₩150,118 | ₩150,278 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,440 | ₩154,535 | ₩152,440 | ₩154,281 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,003 | ₩157,003 | ₩153,961 | ₩153,961 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,630 | ₩157,310 | ₩156,389 | ₩156,389 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,389 | ₩156,776 | ₩155,389 | ₩156,723 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,082 | ₩156,016 | ₩155,082 | ₩155,402 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,452 | ₩153,787 | ₩151,452 | ₩153,787 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,735 | ₩155,015 | ₩152,560 | ₩152,560 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,628 | ₩155,762 | ₩153,614 | ₩155,455 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,053 | ₩154,841 | ₩153,053 | ₩154,294 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,894 | ₩155,829 | ₩153,480 | ₩155,762 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,668 | ₩155,522 | ₩154,174 | ₩155,522 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,589 | ₩156,696 | ₩155,175 | ₩155,295 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩159,979 | ₩160,779 | ₩156,710 | ₩157,924 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,352 | ₩160,459 | ₩159,378 | ₩159,872 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,047 | ₩162,047 | ₩160,659 | ₩160,953 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,767 | ₩162,194 | ₩161,140 | ₩161,180 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,085 | ₩160,406 | ₩159,085 | ₩160,059 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,684 | ₩157,724 | ₩156,910 | ₩157,710 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,443 | ₩158,324 | ₩156,443 | ₩157,630 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,896 | ₩157,297 | ₩155,896 | ₩157,137 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,628 | ₩154,815 | ₩154,548 | ₩154,801 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,723 | ₩156,856 | ₩154,855 | ₩155,268 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,245 | ₩160,593 | ₩157,470 | ₩157,564 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,387 | ₩158,257 | ₩153,387 | ₩157,684 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,893 | ₩154,254 | ₩152,893 | ₩154,201 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,122 | ₩156,122 | ₩149,717 | ₩150,131 | -3.84% | 2.1만 |
|---|