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 | ₩188,609 | ₩188,609 | ₩187,848 | ₩188,035 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,754 | ₩188,689 | ₩186,847 | ₩188,675 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,501 | ₩187,901 | ₩186,687 | ₩187,661 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,383 | ₩190,197 | ₩189,009 | ₩189,009 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,328 | ₩189,943 | ₩187,848 | ₩189,476 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,503 | ₩189,503 | ₩188,435 | ₩188,582 | -0.49% | 4천 |
| 2026.10.01 | ₩185,179 | ₩187,220 | ₩183,991 | ₩187,220 | +1.10% | 3.9천 |
| 2026.09.30 | ₩185,953 | ₩186,019 | ₩185,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,205 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩185,993 | ₩186,273 | ₩185,045 | ₩186,059 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,220 | ₩188,008 | ₩185,993 | ₩186,807 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,235 | ₩189,316 | ₩187,701 | ₩188,582 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,542 | ₩188,542 | ₩187,581 | ₩187,901 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,382 | ₩189,329 | ₩188,248 | ₩188,355 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,237 | ₩191,011 | ₩190,210 | ₩191,011 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,515 | ₩189,409 | ₩188,515 | ₩189,089 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,704 | ₩190,704 | ₩189,423 | ₩189,943 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,188 | ₩195,188 | ₩191,998 | ₩192,079 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,467 | ₩193,894 | ₩191,451 | ₩192,559 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,721 | ₩194,721 | ₩193,800 | ₩193,800 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,694 | ₩195,295 | ₩194,694 | ₩194,828 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩195,962 | ₩196,096 | ₩194,120 | ₩195,175 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,202 | ₩195,202 | ₩193,640 | ₩193,640 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,843 | ₩196,843 | ₩195,108 | ₩195,482 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,234 | ₩201,234 | ₩197,831 | ₩197,831 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,833 | ₩201,154 | ₩199,833 | ₩201,101 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,352 | ₩199,993 | ₩198,765 | ₩198,992 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,070 | ₩199,339 | ₩197,070 | ₩198,405 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,577 | ₩198,231 | ₩195,709 | ₩196,016 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,538 | ₩198,898 | ₩198,164 | ₩198,818 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,380 | ₩200,687 | ₩199,606 | ₩200,113 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,740 | ₩200,740 | ₩198,912 | ₩200,393 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,487 | ₩200,580 | ₩199,966 | ₩200,580 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,712 | ₩200,100 | ₩198,712 | ₩200,100 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,499 | ₩199,579 | ₩199,045 | ₩199,579 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,713 | ₩200,633 | ₩199,713 | ₩200,593 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩198,965 | ₩199,099 | ₩198,271 | ₩198,271 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,035 | ₩202,822 | ₩200,807 | ₩200,834 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,075 | ₩202,075 | ₩200,113 | ₩200,113 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,076 | ₩203,076 | ₩202,262 | ₩202,969 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,490 | ₩204,944 | ₩203,490 | ₩204,437 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,276 | ₩203,636 | ₩203,143 | ₩203,636 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,714 | ₩202,248 | ₩200,714 | ₩202,248 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,222 | ₩202,702 | ₩201,354 | ₩201,514 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,781 | ₩202,128 | ₩201,514 | ₩201,661 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,035 | ₩203,543 | ₩202,035 | ₩202,916 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,142 | ₩202,142 | ₩200,060 | ₩200,060 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,810 | ₩204,157 | ₩202,088 | ₩202,088 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,795 | ₩204,277 | ₩201,795 | ₩204,210 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,419 | ₩202,462 | ₩199,419 | ₩201,901 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,285 | ₩198,498 | ₩198,138 | ₩198,298 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,071 | ₩198,672 | ₩196,576 | ₩198,672 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,741 | ₩202,155 | ₩199,192 | ₩199,245 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,115 | ₩202,675 | ₩201,755 | ₩202,262 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,915 | ₩202,168 | ₩199,686 | ₩200,420 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,193 | ₩202,969 | ₩199,472 | ₩200,740 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,595 | ₩202,595 | ₩199,005 | ₩199,859 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,251 | ₩205,251 | ₩203,329 | ₩203,877 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,688 | ₩203,329 | ₩201,528 | ₩203,329 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩201,941 | ₩202,315 | ₩200,780 | ₩200,914 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,128 | ₩204,864 | ₩201,621 | ₩202,929 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,631 | ₩204,757 | ₩198,631 | ₩203,850 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,220 | ₩200,567 | ₩198,912 | ₩199,152 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,883 | ₩198,111 | ₩195,989 | ₩197,190 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,162 | ₩198,418 | ₩196,162 | ₩197,177 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,803 | ₩197,217 | ₩196,109 | ₩196,763 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,133 | ₩195,295 | ₩193,093 | ₩194,668 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,000 | ₩194,161 | ₩190,824 | ₩192,412 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,110 | ₩197,644 | ₩194,641 | ₩195,295 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,018 | ₩198,018 | ₩196,136 | ₩196,176 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,433 | ₩200,433 | ₩195,855 | ₩197,190 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,258 | ₩201,167 | ₩198,258 | ₩199,219 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,137 | ₩199,099 | ₩196,643 | ₩198,938 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,539 | ₩199,539 | ₩196,656 | ₩198,938 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,495 | ₩199,432 | ₩195,495 | ₩199,432 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,321 | ₩195,682 | ₩194,321 | ₩195,522 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,757 | ₩193,079 | ₩190,757 | ₩192,919 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,822 | ₩190,984 | ₩188,822 | ₩190,504 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,332 | ₩192,332 | ₩190,410 | ₩190,691 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,451 | ₩192,946 | ₩191,451 | ₩192,599 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,680 | ₩193,680 | ₩188,168 | ₩188,875 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,841 | ₩194,841 | ₩192,439 | ₩192,439 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,564 | ₩197,564 | ₩193,653 | ₩193,653 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,640 | ₩196,963 | ₩193,640 | ₩195,322 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,757 | ₩193,013 | ₩189,302 | ₩193,013 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,781 | ₩192,172 | ₩187,781 | ₩189,423 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,089 | ₩189,516 | ₩187,060 | ₩189,489 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,194 | ₩189,156 | ₩187,194 | ₩187,834 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,220 | ₩188,528 | ₩185,779 | ₩185,779 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩186,940 | ₩188,568 | ₩186,940 | ₩188,568 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,552 | ₩186,820 | ₩185,552 | ₩186,139 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,915 | ₩189,009 | ₩187,915 | ₩188,101 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,018 | ₩186,500 | ₩184,204 | ₩186,500 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,220 | ₩187,220 | ₩185,152 | ₩185,165 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,578 | ₩187,034 | ₩184,578 | ₩187,034 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,510 | ₩186,860 | ₩183,510 | ₩185,873 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,884 | ₩183,884 | ₩182,816 | ₩183,497 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,866 | ₩181,362 | ₩178,866 | ₩181,362 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,477 | ₩179,360 | ₩174,875 | ₩178,826 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,195 | ₩177,438 | ₩174,195 | ₩177,438 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,288 | ₩174,809 | ₩173,981 | ₩173,981 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,051 | ₩178,052 | ₩176,450 | ₩176,450 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,423 | ₩176,423 | ₩175,222 | ₩175,222 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,186 | ₩179,600 | ₩178,198 | ₩178,198 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,611 | ₩177,611 | ₩176,490 | ₩177,291 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,748 | ₩180,748 | ₩177,371 | ₩178,479 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,470 | ₩183,470 | ₩180,814 | ₩180,814 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,549 | ₩184,138 | ₩181,949 | ₩183,777 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,803 | ₩183,644 | ₩182,322 | ₩182,322 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,030 | ₩184,858 | ₩183,030 | ₩183,684 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,908 | ₩182,910 | ₩180,708 | ₩182,322 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,618 | ₩184,618 | ₩180,481 | ₩180,481 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,551 | ₩185,112 | ₩183,644 | ₩184,725 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,523 | ₩184,591 | ₩182,523 | ₩184,084 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩183,951 | ₩183,951 | ₩181,829 | ₩182,176 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,285 | ₩185,285 | ₩184,031 | ₩184,031 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,697 | ₩184,845 | ₩183,697 | ₩184,511 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,456 | ₩183,697 | ₩182,443 | ₩183,524 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,269 | ₩182,750 | ₩179,586 | ₩181,548 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,763 | ₩182,976 | ₩181,682 | ₩181,935 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,857 | ₩184,565 | ₩181,975 | ₩181,989 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,867 | ₩183,297 | ₩179,867 | ₩182,776 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,345 | ₩182,109 | ₩178,345 | ₩180,774 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,850 | ₩176,944 | ₩175,850 | ₩176,944 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,703 | ₩175,756 | ₩175,262 | ₩175,503 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,609 | ₩176,210 | ₩175,609 | ₩175,649 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,405 | ₩174,715 | ₩171,379 | ₩174,715 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,327 | ₩173,327 | ₩171,819 | ₩172,153 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,178 | ₩173,367 | ₩170,431 | ₩172,980 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,485 | ₩171,499 | ₩170,978 | ₩170,978 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,681 | ₩167,295 | ₩166,027 | ₩167,295 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,400 | ₩167,455 | ₩165,466 | ₩167,388 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,145 | ₩166,974 | ₩163,638 | ₩166,974 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,641 | ₩167,909 | ₩166,160 | ₩166,160 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,159 | ₩166,214 | ₩164,158 | ₩166,027 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,453 | ₩165,453 | ₩162,570 | ₩162,570 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,867 | ₩165,867 | ₩163,504 | ₩163,504 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩164,986 | ₩168,509 | ₩164,986 | ₩166,427 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,934 | ₩167,508 | ₩165,133 | ₩167,148 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,769 | ₩165,947 | ₩161,769 | ₩165,119 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩161,983 | ₩164,759 | ₩161,983 | ₩163,504 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,115 | ₩161,115 | ₩159,180 | ₩159,554 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,540 | ₩162,010 | ₩159,540 | ₩162,010 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,757 | ₩163,398 | ₩161,342 | ₩161,342 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,186 | ₩165,186 | ₩163,424 | ₩163,424 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,824 | ₩163,064 | ₩161,783 | ₩161,783 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,077 | ₩163,077 | ₩161,009 | ₩161,582 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,639 | ₩164,639 | ₩161,796 | ₩161,796 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,319 | ₩166,067 | ₩164,118 | ₩165,386 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,534 | ₩168,803 | ₩166,013 | ₩166,013 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,760 | ₩167,562 | ₩161,636 | ₩167,428 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,667 | ₩168,416 | ₩166,614 | ₩168,029 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,647 | ₩173,781 | ₩171,285 | ₩172,046 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,753 | ₩174,902 | ₩172,753 | ₩174,275 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩168,976 | ₩173,447 | ₩168,429 | ₩172,900 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,086 | ₩174,408 | ₩172,086 | ₩174,248 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,661 | ₩174,101 | ₩173,207 | ₩174,101 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,115 | ₩176,023 | ₩173,914 | ₩176,023 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,849 | ₩174,849 | ₩172,927 | ₩173,781 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,556 | ₩175,556 | ₩173,968 | ₩174,555 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩178,973 | ₩178,973 | ₩172,860 | ₩173,701 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,252 | ₩179,867 | ₩176,797 | ₩179,867 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,226 | ₩179,226 | ₩177,958 | ₩178,973 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,494 | ₩180,614 | ₩179,560 | ₩179,653 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,252 | ₩179,413 | ₩175,516 | ₩177,758 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,384 | ₩179,186 | ₩177,384 | ₩178,332 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,150 | ₩183,177 | ₩174,301 | ₩176,290 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,776 | ₩183,257 | ₩180,160 | ₩181,348 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,176 | ₩183,697 | ₩181,695 | ₩181,695 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,202 | ₩182,202 | ₩179,840 | ₩180,748 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,292 | ₩186,780 | ₩177,504 | ₩182,469 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,626 | ₩179,760 | ₩177,064 | ₩177,358 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,067 | ₩180,454 | ₩178,786 | ₩180,134 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,448 | ₩177,224 | ₩173,140 | ₩174,995 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,434 | ₩174,542 | ₩173,434 | ₩174,141 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,497 | ₩171,846 | ₩169,497 | ₩171,632 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,885 | ₩171,485 | ₩169,310 | ₩171,005 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,859 | ₩171,859 | ₩169,363 | ₩169,457 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,525 | ₩171,525 | ₩170,351 | ₩171,312 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,358 | ₩177,358 | ₩171,512 | ₩171,766 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,168 | ₩174,168 | ₩172,820 | ₩172,980 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,197 | ₩177,825 | ₩175,583 | ₩175,583 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,512 | ₩175,249 | ₩171,512 | ₩175,089 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,604 | ₩170,965 | ₩169,150 | ₩169,857 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,180 | ₩173,180 | ₩172,460 | ₩172,873 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,699 | ₩174,582 | ₩171,699 | ₩174,475 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,724 | ₩171,872 | ₩169,724 | ₩171,579 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,925 | ₩170,925 | ₩170,044 | ₩170,097 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,297 | ₩170,885 | ₩168,429 | ₩170,057 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,282 | ₩170,057 | ₩168,229 | ₩170,057 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,411 | ₩168,896 | ₩162,824 | ₩167,949 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,678 | ₩164,092 | ₩163,237 | ₩163,424 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩160,969 | ₩166,174 | ₩160,969 | ₩164,999 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,581 | ₩162,770 | ₩160,581 | ₩161,622 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,594 | ₩160,408 | ₩159,594 | ₩159,874 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,781 | ₩159,781 | ₩158,713 | ₩158,713 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,421 | ₩160,635 | ₩160,141 | ₩160,141 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,328 | ₩160,328 | ₩159,474 | ₩160,101 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩159,954 | ₩160,648 | ₩159,861 | ₩160,648 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,181 | ₩160,702 | ₩160,181 | ₩160,702 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,181 | ₩160,181 | ₩158,913 | ₩158,913 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,222 | ₩162,156 | ₩160,341 | ₩160,648 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,783 | ₩161,836 | ₩160,021 | ₩161,222 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,144 | ₩163,144 | ₩161,476 | ₩161,609 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,649 | ₩161,863 | ₩161,436 | ₩161,436 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,623 | ₩162,650 | ₩161,169 | ₩161,556 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,784 | ₩163,504 | ₩162,623 | ₩162,837 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,653 | ₩165,653 | ₩163,438 | ₩163,825 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,306 | ₩165,453 | ₩165,092 | ₩165,266 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,743 | ₩164,959 | ₩161,743 | ₩164,132 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,928 | ₩161,582 | ₩159,928 | ₩160,728 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,222 | ₩161,716 | ₩160,528 | ₩160,528 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,929 | ₩161,983 | ₩161,182 | ₩161,182 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,222 | ₩161,876 | ₩161,209 | ₩161,462 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,756 | ₩162,490 | ₩161,689 | ₩162,276 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,089 | ₩161,529 | ₩160,141 | ₩161,396 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,434 | ₩161,823 | ₩159,434 | ₩160,515 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,609 | ₩161,609 | ₩161,302 | ₩161,409 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,915 | ₩163,224 | ₩160,915 | ₩161,209 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,525 | ₩160,114 | ₩157,525 | ₩159,567 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,188 | ₩154,722 | ₩152,801 | ₩154,616 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,028 | ₩153,575 | ₩152,560 | ₩152,574 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,306 | ₩151,306 | ₩146,648 | ₩146,688 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,465 | ₩150,465 | ₩149,718 | ₩149,771 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,638 | ₩151,533 | ₩149,638 | ₩151,426 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,214 | ₩153,214 | ₩150,145 | ₩150,305 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,467 | ₩154,562 | ₩152,467 | ₩154,309 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,031 | ₩157,031 | ₩153,988 | ₩153,988 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,658 | ₩157,338 | ₩156,417 | ₩156,417 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,416 | ₩156,805 | ₩155,416 | ₩156,751 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,110 | ₩156,044 | ₩155,110 | ₩155,430 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,479 | ₩153,815 | ₩151,479 | ₩153,815 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,763 | ₩155,043 | ₩152,587 | ₩152,587 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,656 | ₩155,790 | ₩153,641 | ₩155,483 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,081 | ₩154,869 | ₩153,081 | ₩154,322 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,922 | ₩155,857 | ₩153,508 | ₩155,790 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,696 | ₩155,550 | ₩154,202 | ₩155,550 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,618 | ₩156,724 | ₩155,203 | ₩155,323 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,008 | ₩160,808 | ₩156,738 | ₩157,952 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,381 | ₩160,488 | ₩159,407 | ₩159,901 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,076 | ₩162,076 | ₩160,688 | ₩160,982 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,796 | ₩162,223 | ₩161,169 | ₩161,209 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,113 | ₩160,435 | ₩159,113 | ₩160,088 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,712 | ₩157,752 | ₩156,938 | ₩157,739 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,471 | ₩158,353 | ₩156,471 | ₩157,659 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,924 | ₩157,325 | ₩155,924 | ₩157,165 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,656 | ₩154,843 | ₩154,576 | ₩154,829 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,751 | ₩156,885 | ₩154,883 | ₩155,296 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,274 | ₩160,622 | ₩157,499 | ₩157,592 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,415 | ₩158,286 | ₩153,415 | ₩157,712 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,921 | ₩154,282 | ₩152,921 | ₩154,229 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,151 | ₩156,151 | ₩149,744 | ₩150,158 | -3.84% | 2.1만 |
|---|