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 | ₩188,659 | ₩188,659 | ₩187,898 | ₩188,085 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,805 | ₩188,739 | ₩186,897 | ₩188,726 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,551 | ₩187,952 | ₩186,737 | ₩187,712 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,434 | ₩190,248 | ₩189,060 | ₩189,060 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,379 | ₩189,994 | ₩187,898 | ₩189,527 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,554 | ₩189,554 | ₩188,486 | ₩188,633 | -0.49% | 4천 |
| 2026.10.01 | ₩185,228 | ₩187,271 | ₩184,040 | ₩187,271 | +1.10% | 3.9천 |
| 2026.09.30 | ₩186,003 | ₩186,070 | ₩185,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,255 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩186,043 | ₩186,323 | ₩185,095 | ₩186,110 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,271 | ₩188,059 | ₩186,043 | ₩186,857 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,286 | ₩189,367 | ₩187,752 | ₩188,633 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,593 | ₩188,593 | ₩187,631 | ₩187,952 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,432 | ₩189,380 | ₩188,299 | ₩188,406 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,288 | ₩191,062 | ₩190,261 | ₩191,062 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,566 | ₩189,460 | ₩188,566 | ₩189,140 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,755 | ₩190,755 | ₩189,474 | ₩189,994 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,241 | ₩195,241 | ₩192,050 | ₩192,130 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,519 | ₩193,946 | ₩191,503 | ₩192,611 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,774 | ₩194,774 | ₩193,852 | ₩193,852 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,747 | ₩195,348 | ₩194,747 | ₩194,880 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩196,015 | ₩196,149 | ₩194,173 | ₩195,227 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,254 | ₩195,254 | ₩193,692 | ₩193,692 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,896 | ₩196,896 | ₩195,161 | ₩195,535 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,288 | ₩201,288 | ₩197,884 | ₩197,884 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,887 | ₩201,208 | ₩199,887 | ₩201,155 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,406 | ₩200,047 | ₩198,819 | ₩199,046 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,123 | ₩199,393 | ₩197,123 | ₩198,458 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,630 | ₩198,285 | ₩195,761 | ₩196,069 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,592 | ₩198,952 | ₩198,218 | ₩198,872 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,434 | ₩200,741 | ₩199,660 | ₩200,167 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,794 | ₩200,794 | ₩198,965 | ₩200,447 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,541 | ₩200,634 | ₩200,020 | ₩200,634 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,765 | ₩200,154 | ₩198,765 | ₩200,154 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,553 | ₩199,633 | ₩199,099 | ₩199,633 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,766 | ₩200,688 | ₩199,766 | ₩200,647 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩199,019 | ₩199,152 | ₩198,325 | ₩198,325 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,089 | ₩202,877 | ₩200,861 | ₩200,888 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,129 | ₩202,129 | ₩200,167 | ₩200,167 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,131 | ₩203,131 | ₩202,316 | ₩203,024 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,544 | ₩205,000 | ₩203,544 | ₩204,492 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,331 | ₩203,691 | ₩203,197 | ₩203,691 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,768 | ₩202,303 | ₩200,768 | ₩202,303 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,276 | ₩202,757 | ₩201,408 | ₩201,569 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,836 | ₩202,183 | ₩201,569 | ₩201,715 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,089 | ₩203,598 | ₩202,089 | ₩202,970 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,196 | ₩202,196 | ₩200,113 | ₩200,113 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,865 | ₩204,212 | ₩202,143 | ₩202,143 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,849 | ₩204,332 | ₩201,849 | ₩204,265 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,473 | ₩202,516 | ₩199,473 | ₩201,956 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,338 | ₩198,552 | ₩198,191 | ₩198,351 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,124 | ₩198,725 | ₩196,629 | ₩198,725 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,796 | ₩202,209 | ₩199,246 | ₩199,299 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,169 | ₩202,730 | ₩201,809 | ₩202,316 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,969 | ₩202,223 | ₩199,740 | ₩200,474 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,247 | ₩203,024 | ₩199,526 | ₩200,794 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,650 | ₩202,650 | ₩199,059 | ₩199,913 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,307 | ₩205,307 | ₩203,384 | ₩203,932 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,742 | ₩203,384 | ₩201,582 | ₩203,384 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩201,996 | ₩202,370 | ₩200,834 | ₩200,968 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,183 | ₩204,919 | ₩201,675 | ₩202,984 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,685 | ₩204,813 | ₩198,685 | ₩203,905 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,274 | ₩200,621 | ₩198,965 | ₩199,206 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,936 | ₩198,164 | ₩196,042 | ₩197,243 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,215 | ₩198,471 | ₩196,215 | ₩197,230 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,856 | ₩197,270 | ₩196,162 | ₩196,816 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,185 | ₩195,348 | ₩193,145 | ₩194,720 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,053 | ₩194,213 | ₩190,875 | ₩192,464 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,163 | ₩197,697 | ₩194,693 | ₩195,348 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,071 | ₩198,071 | ₩196,189 | ₩196,229 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,487 | ₩200,487 | ₩195,908 | ₩197,243 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,311 | ₩201,222 | ₩198,311 | ₩199,272 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,190 | ₩199,152 | ₩196,696 | ₩198,992 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,593 | ₩199,593 | ₩196,709 | ₩198,992 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,548 | ₩199,486 | ₩195,548 | ₩199,486 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,373 | ₩195,735 | ₩194,373 | ₩195,575 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,809 | ₩193,132 | ₩190,809 | ₩192,971 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,873 | ₩191,036 | ₩188,873 | ₩190,555 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,384 | ₩192,384 | ₩190,462 | ₩190,742 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,503 | ₩192,998 | ₩191,503 | ₩192,651 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,732 | ₩193,732 | ₩188,219 | ₩188,926 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,894 | ₩194,894 | ₩192,491 | ₩192,491 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,617 | ₩197,617 | ₩193,706 | ₩193,706 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,692 | ₩197,016 | ₩193,692 | ₩195,374 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,809 | ₩193,065 | ₩189,354 | ₩193,065 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,832 | ₩192,224 | ₩187,832 | ₩189,474 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,140 | ₩189,567 | ₩187,111 | ₩189,540 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,244 | ₩189,207 | ₩187,244 | ₩187,885 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,271 | ₩188,579 | ₩185,829 | ₩185,829 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩186,991 | ₩188,619 | ₩186,991 | ₩188,619 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,602 | ₩186,870 | ₩185,602 | ₩186,190 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,965 | ₩189,060 | ₩187,965 | ₩188,152 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,068 | ₩186,550 | ₩184,254 | ₩186,550 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,271 | ₩187,271 | ₩185,202 | ₩185,215 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,628 | ₩187,084 | ₩184,628 | ₩187,084 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,560 | ₩186,911 | ₩183,560 | ₩185,923 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,934 | ₩183,934 | ₩182,866 | ₩183,546 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,914 | ₩181,410 | ₩178,914 | ₩181,410 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,524 | ₩179,408 | ₩174,922 | ₩178,874 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,242 | ₩177,486 | ₩174,242 | ₩177,486 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,335 | ₩174,856 | ₩174,028 | ₩174,028 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,098 | ₩178,100 | ₩176,498 | ₩176,498 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,471 | ₩176,471 | ₩175,270 | ₩175,270 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,234 | ₩179,648 | ₩178,247 | ₩178,247 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,659 | ₩177,659 | ₩176,538 | ₩177,339 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,796 | ₩180,796 | ₩177,419 | ₩178,527 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,520 | ₩183,520 | ₩180,863 | ₩180,863 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,599 | ₩184,187 | ₩181,998 | ₩183,827 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,852 | ₩183,693 | ₩182,372 | ₩182,372 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,079 | ₩184,908 | ₩183,079 | ₩183,733 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,957 | ₩182,959 | ₩180,756 | ₩182,372 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,668 | ₩184,668 | ₩180,529 | ₩180,529 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,601 | ₩185,162 | ₩183,693 | ₩184,775 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,572 | ₩184,641 | ₩182,572 | ₩184,134 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩184,000 | ₩184,000 | ₩181,878 | ₩182,225 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,335 | ₩185,335 | ₩184,080 | ₩184,080 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,747 | ₩184,895 | ₩183,747 | ₩184,561 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,505 | ₩183,747 | ₩182,492 | ₩183,573 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,318 | ₩182,799 | ₩179,635 | ₩181,597 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,812 | ₩183,026 | ₩181,731 | ₩181,984 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,907 | ₩184,614 | ₩182,025 | ₩182,038 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,915 | ₩183,346 | ₩179,915 | ₩182,826 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,393 | ₩182,158 | ₩178,393 | ₩180,823 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,897 | ₩176,992 | ₩175,897 | ₩176,992 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,750 | ₩175,804 | ₩175,310 | ₩175,550 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,657 | ₩176,257 | ₩175,657 | ₩175,697 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,451 | ₩174,762 | ₩171,425 | ₩174,762 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,374 | ₩173,374 | ₩171,865 | ₩172,199 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,225 | ₩173,414 | ₩170,477 | ₩173,027 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,532 | ₩171,545 | ₩171,024 | ₩171,024 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,726 | ₩167,340 | ₩166,072 | ₩167,340 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,445 | ₩167,500 | ₩165,511 | ₩167,433 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,189 | ₩167,019 | ₩163,682 | ₩167,019 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,686 | ₩167,954 | ₩166,205 | ₩166,205 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,204 | ₩166,258 | ₩164,203 | ₩166,072 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,497 | ₩165,497 | ₩162,614 | ₩162,614 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,911 | ₩165,911 | ₩163,548 | ₩163,548 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩165,030 | ₩168,555 | ₩165,030 | ₩166,472 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,979 | ₩167,553 | ₩165,177 | ₩167,193 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,813 | ₩165,991 | ₩161,813 | ₩165,164 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩162,027 | ₩164,803 | ₩162,027 | ₩163,548 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,159 | ₩161,159 | ₩159,223 | ₩159,597 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,584 | ₩162,053 | ₩159,584 | ₩162,053 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,801 | ₩163,442 | ₩161,386 | ₩161,386 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,230 | ₩165,230 | ₩163,468 | ₩163,468 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,868 | ₩163,108 | ₩161,826 | ₩161,826 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,121 | ₩163,121 | ₩161,052 | ₩161,626 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,683 | ₩164,683 | ₩161,840 | ₩161,840 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,364 | ₩166,112 | ₩164,162 | ₩165,431 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,579 | ₩168,848 | ₩166,058 | ₩166,058 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,805 | ₩167,607 | ₩161,679 | ₩167,473 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,712 | ₩168,461 | ₩166,659 | ₩168,074 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,694 | ₩173,828 | ₩171,331 | ₩172,092 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,800 | ₩174,949 | ₩172,800 | ₩174,322 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩169,022 | ₩173,494 | ₩168,474 | ₩172,947 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,132 | ₩174,455 | ₩172,132 | ₩174,295 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,708 | ₩174,148 | ₩173,254 | ₩174,148 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,163 | ₩176,071 | ₩173,961 | ₩176,071 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,896 | ₩174,896 | ₩172,973 | ₩173,828 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,603 | ₩175,603 | ₩174,015 | ₩174,602 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩179,021 | ₩179,021 | ₩172,907 | ₩173,748 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,300 | ₩179,915 | ₩176,845 | ₩179,915 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,274 | ₩179,274 | ₩178,006 | ₩179,021 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,543 | ₩180,663 | ₩179,608 | ₩179,702 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,300 | ₩179,461 | ₩175,563 | ₩177,806 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,432 | ₩179,234 | ₩177,432 | ₩178,380 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,199 | ₩183,226 | ₩174,348 | ₩176,338 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,826 | ₩183,306 | ₩180,209 | ₩181,397 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,225 | ₩183,747 | ₩181,744 | ₩181,744 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,251 | ₩182,251 | ₩179,889 | ₩180,796 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,340 | ₩186,830 | ₩177,552 | ₩182,518 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,674 | ₩179,808 | ₩177,112 | ₩177,405 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,115 | ₩180,503 | ₩178,834 | ₩180,182 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,495 | ₩177,272 | ₩173,187 | ₩175,043 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,481 | ₩174,589 | ₩173,481 | ₩174,188 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,542 | ₩171,892 | ₩169,542 | ₩171,678 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,931 | ₩171,532 | ₩169,356 | ₩171,051 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,905 | ₩171,905 | ₩169,409 | ₩169,502 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,572 | ₩171,572 | ₩170,397 | ₩171,358 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,405 | ₩177,405 | ₩171,558 | ₩171,812 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,215 | ₩174,215 | ₩172,867 | ₩173,027 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,244 | ₩177,873 | ₩175,630 | ₩175,630 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,558 | ₩175,296 | ₩171,558 | ₩175,136 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,649 | ₩171,011 | ₩169,195 | ₩169,903 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,227 | ₩173,227 | ₩172,506 | ₩172,920 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,745 | ₩174,629 | ₩171,745 | ₩174,522 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,769 | ₩171,919 | ₩169,769 | ₩171,625 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,971 | ₩170,971 | ₩170,090 | ₩170,143 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,342 | ₩170,931 | ₩168,474 | ₩170,103 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,328 | ₩170,103 | ₩168,274 | ₩170,103 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,455 | ₩168,942 | ₩162,868 | ₩167,994 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,722 | ₩164,136 | ₩163,281 | ₩163,468 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩161,012 | ₩166,218 | ₩161,012 | ₩165,044 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,625 | ₩162,814 | ₩160,625 | ₩161,666 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,637 | ₩160,451 | ₩159,637 | ₩159,917 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,824 | ₩159,824 | ₩158,756 | ₩158,756 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,465 | ₩160,678 | ₩160,184 | ₩160,184 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,371 | ₩160,371 | ₩159,517 | ₩160,144 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩159,997 | ₩160,692 | ₩159,904 | ₩160,692 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,224 | ₩160,745 | ₩160,224 | ₩160,745 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,224 | ₩160,224 | ₩158,956 | ₩158,956 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,266 | ₩162,200 | ₩160,384 | ₩160,692 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,826 | ₩161,880 | ₩160,064 | ₩161,266 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,188 | ₩163,188 | ₩161,519 | ₩161,653 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,693 | ₩161,906 | ₩161,479 | ₩161,479 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,667 | ₩162,694 | ₩161,212 | ₩161,599 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,828 | ₩163,548 | ₩162,667 | ₩162,881 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,698 | ₩165,698 | ₩163,482 | ₩163,869 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,351 | ₩165,497 | ₩165,137 | ₩165,311 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,786 | ₩165,004 | ₩161,786 | ₩164,176 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,971 | ₩161,626 | ₩159,971 | ₩160,772 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,266 | ₩161,760 | ₩160,571 | ₩160,571 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,973 | ₩162,027 | ₩161,226 | ₩161,226 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,266 | ₩161,920 | ₩161,252 | ₩161,506 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,800 | ₩162,534 | ₩161,733 | ₩162,320 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,132 | ₩161,573 | ₩160,184 | ₩161,439 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,477 | ₩161,866 | ₩159,477 | ₩160,558 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,653 | ₩161,653 | ₩161,346 | ₩161,452 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,959 | ₩163,268 | ₩160,959 | ₩161,252 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,568 | ₩160,158 | ₩157,568 | ₩159,610 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,229 | ₩154,764 | ₩152,842 | ₩154,657 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,069 | ₩153,616 | ₩152,602 | ₩152,615 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,347 | ₩151,347 | ₩146,688 | ₩146,728 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,506 | ₩150,506 | ₩149,758 | ₩149,811 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,678 | ₩151,574 | ₩149,678 | ₩151,467 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,256 | ₩153,256 | ₩150,185 | ₩150,345 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,508 | ₩154,604 | ₩152,508 | ₩154,350 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,074 | ₩157,074 | ₩154,030 | ₩154,030 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,700 | ₩157,381 | ₩156,460 | ₩156,460 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,458 | ₩156,847 | ₩155,458 | ₩156,793 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,151 | ₩156,086 | ₩155,151 | ₩155,472 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,520 | ₩153,856 | ₩151,520 | ₩153,856 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,804 | ₩155,085 | ₩152,628 | ₩152,628 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,697 | ₩155,832 | ₩153,683 | ₩155,525 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,122 | ₩154,911 | ₩153,122 | ₩154,364 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,963 | ₩155,899 | ₩153,549 | ₩155,832 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,738 | ₩155,592 | ₩154,244 | ₩155,592 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,660 | ₩156,767 | ₩155,245 | ₩155,365 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,051 | ₩160,852 | ₩156,780 | ₩157,995 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,425 | ₩160,531 | ₩159,450 | ₩159,944 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,120 | ₩162,120 | ₩160,732 | ₩161,025 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,840 | ₩162,267 | ₩161,212 | ₩161,252 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,156 | ₩160,478 | ₩159,156 | ₩160,131 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,755 | ₩157,795 | ₩156,980 | ₩157,781 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,513 | ₩158,395 | ₩156,513 | ₩157,701 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,966 | ₩157,367 | ₩155,966 | ₩157,207 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,697 | ₩154,884 | ₩154,617 | ₩154,871 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,793 | ₩156,927 | ₩154,924 | ₩155,338 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,317 | ₩160,665 | ₩157,541 | ₩157,634 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,456 | ₩158,329 | ₩153,456 | ₩157,755 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,962 | ₩154,324 | ₩152,962 | ₩154,270 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,193 | ₩156,193 | ₩149,785 | ₩150,199 | -3.84% | 2.1만 |
|---|