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 | ₩188,620 | ₩188,620 | ₩187,859 | ₩188,046 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,766 | ₩188,700 | ₩186,858 | ₩188,687 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,512 | ₩187,912 | ₩186,698 | ₩187,672 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,394 | ₩190,208 | ₩189,020 | ₩189,020 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,340 | ₩189,955 | ₩187,859 | ₩189,487 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,514 | ₩189,514 | ₩188,446 | ₩188,593 | -0.49% | 4천 |
| 2026.10.01 | ₩185,190 | ₩187,232 | ₩184,002 | ₩187,232 | +1.10% | 3.9천 |
| 2026.09.30 | ₩185,964 | ₩186,030 | ₩185,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,216 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩186,004 | ₩186,284 | ₩185,056 | ₩186,071 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,232 | ₩188,019 | ₩186,004 | ₩186,818 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,246 | ₩189,327 | ₩187,712 | ₩188,593 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,553 | ₩188,553 | ₩187,592 | ₩187,912 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,393 | ₩189,341 | ₩188,259 | ₩188,366 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,248 | ₩191,022 | ₩190,221 | ₩191,022 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,526 | ₩189,421 | ₩188,526 | ₩189,100 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,715 | ₩190,715 | ₩189,434 | ₩189,955 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,200 | ₩195,200 | ₩192,010 | ₩192,090 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,478 | ₩193,905 | ₩191,463 | ₩192,571 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,733 | ₩194,733 | ₩193,812 | ₩193,812 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,706 | ₩195,307 | ₩194,706 | ₩194,840 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩195,974 | ₩196,107 | ₩194,132 | ₩195,187 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,213 | ₩195,213 | ₩193,652 | ₩193,652 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,855 | ₩196,855 | ₩195,120 | ₩195,494 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,246 | ₩201,246 | ₩197,843 | ₩197,843 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,845 | ₩201,166 | ₩199,845 | ₩201,113 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,364 | ₩200,005 | ₩198,777 | ₩199,004 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,082 | ₩199,351 | ₩197,082 | ₩198,417 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,589 | ₩198,243 | ₩195,720 | ₩196,027 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,550 | ₩198,910 | ₩198,176 | ₩198,830 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,392 | ₩200,699 | ₩199,618 | ₩200,125 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,752 | ₩200,752 | ₩198,924 | ₩200,405 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,499 | ₩200,592 | ₩199,978 | ₩200,592 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,723 | ₩200,112 | ₩198,723 | ₩200,112 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,511 | ₩199,591 | ₩199,057 | ₩199,591 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,725 | ₩200,645 | ₩199,725 | ₩200,605 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩198,977 | ₩199,111 | ₩198,283 | ₩198,283 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,047 | ₩202,834 | ₩200,819 | ₩200,846 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,087 | ₩202,087 | ₩200,125 | ₩200,125 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,088 | ₩203,088 | ₩202,274 | ₩202,981 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,502 | ₩204,957 | ₩203,502 | ₩204,449 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,288 | ₩203,649 | ₩203,155 | ₩203,649 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,726 | ₩202,260 | ₩200,726 | ₩202,260 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,234 | ₩202,714 | ₩201,366 | ₩201,526 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,793 | ₩202,140 | ₩201,526 | ₩201,673 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,047 | ₩203,555 | ₩202,047 | ₩202,928 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,154 | ₩202,154 | ₩200,072 | ₩200,072 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,822 | ₩204,169 | ₩202,100 | ₩202,100 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,807 | ₩204,289 | ₩201,807 | ₩204,222 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,431 | ₩202,474 | ₩199,431 | ₩201,913 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,296 | ₩198,510 | ₩198,150 | ₩198,310 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,083 | ₩198,683 | ₩196,588 | ₩198,683 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,753 | ₩202,167 | ₩199,204 | ₩199,257 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,127 | ₩202,688 | ₩201,767 | ₩202,274 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,927 | ₩202,180 | ₩199,698 | ₩200,432 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,205 | ₩202,981 | ₩199,484 | ₩200,752 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,607 | ₩202,607 | ₩199,017 | ₩199,871 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,264 | ₩205,264 | ₩203,342 | ₩203,889 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,700 | ₩203,342 | ₩201,540 | ₩203,342 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩201,953 | ₩202,327 | ₩200,792 | ₩200,926 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,140 | ₩204,876 | ₩201,633 | ₩202,941 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,643 | ₩204,770 | ₩198,643 | ₩203,862 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,232 | ₩200,579 | ₩198,924 | ₩199,164 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,895 | ₩198,123 | ₩196,001 | ₩197,202 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,174 | ₩198,430 | ₩196,174 | ₩197,189 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,815 | ₩197,229 | ₩196,121 | ₩196,775 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,144 | ₩195,307 | ₩193,104 | ₩194,679 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,012 | ₩194,172 | ₩190,835 | ₩192,424 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,122 | ₩197,656 | ₩194,653 | ₩195,307 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,029 | ₩198,029 | ₩196,148 | ₩196,188 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,445 | ₩200,445 | ₩195,867 | ₩197,202 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,270 | ₩201,179 | ₩198,270 | ₩199,231 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,149 | ₩199,111 | ₩196,655 | ₩198,950 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,551 | ₩199,551 | ₩196,668 | ₩198,950 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,507 | ₩199,444 | ₩195,507 | ₩199,444 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,332 | ₩195,694 | ₩194,332 | ₩195,534 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,769 | ₩193,091 | ₩190,769 | ₩192,931 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,833 | ₩190,996 | ₩188,833 | ₩190,515 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,344 | ₩192,344 | ₩190,422 | ₩190,702 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,463 | ₩192,958 | ₩191,463 | ₩192,611 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,692 | ₩193,692 | ₩188,179 | ₩188,887 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,853 | ₩194,853 | ₩192,450 | ₩192,450 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,576 | ₩197,576 | ₩193,665 | ₩193,665 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,652 | ₩196,975 | ₩193,652 | ₩195,333 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,769 | ₩193,024 | ₩189,314 | ₩193,024 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,792 | ₩192,183 | ₩187,792 | ₩189,434 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,100 | ₩189,527 | ₩187,072 | ₩189,501 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,205 | ₩189,167 | ₩187,205 | ₩187,846 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,232 | ₩188,540 | ₩185,790 | ₩185,790 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩186,951 | ₩188,580 | ₩186,951 | ₩188,580 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,563 | ₩186,831 | ₩185,563 | ₩186,151 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,926 | ₩189,020 | ₩187,926 | ₩188,113 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,029 | ₩186,511 | ₩184,215 | ₩186,511 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,232 | ₩187,232 | ₩185,163 | ₩185,176 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,589 | ₩187,045 | ₩184,589 | ₩187,045 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,521 | ₩186,871 | ₩183,521 | ₩185,884 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,895 | ₩183,895 | ₩182,827 | ₩183,508 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,876 | ₩181,372 | ₩178,876 | ₩181,372 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,487 | ₩179,370 | ₩174,886 | ₩178,836 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,205 | ₩177,448 | ₩174,205 | ₩177,448 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,298 | ₩174,819 | ₩173,991 | ₩173,991 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,061 | ₩178,062 | ₩176,461 | ₩176,461 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,434 | ₩176,434 | ₩175,233 | ₩175,233 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,197 | ₩179,611 | ₩178,209 | ₩178,209 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,622 | ₩177,622 | ₩176,501 | ₩177,302 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,758 | ₩180,758 | ₩177,382 | ₩178,489 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,481 | ₩183,481 | ₩180,825 | ₩180,825 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,560 | ₩184,149 | ₩181,960 | ₩183,788 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,814 | ₩183,655 | ₩182,333 | ₩182,333 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,041 | ₩184,869 | ₩183,041 | ₩183,695 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,919 | ₩182,921 | ₩180,718 | ₩182,333 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,629 | ₩184,629 | ₩180,491 | ₩180,491 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,562 | ₩185,123 | ₩183,655 | ₩184,736 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,534 | ₩184,602 | ₩182,534 | ₩184,095 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩183,962 | ₩183,962 | ₩181,840 | ₩182,187 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,296 | ₩185,296 | ₩184,042 | ₩184,042 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,708 | ₩184,856 | ₩183,708 | ₩184,522 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,467 | ₩183,708 | ₩182,453 | ₩183,535 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,280 | ₩182,760 | ₩179,597 | ₩181,559 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,774 | ₩182,987 | ₩181,693 | ₩181,946 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,868 | ₩184,576 | ₩181,986 | ₩182,000 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,878 | ₩183,308 | ₩179,878 | ₩182,787 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,356 | ₩182,120 | ₩178,356 | ₩180,785 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,860 | ₩176,955 | ₩175,860 | ₩176,955 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,713 | ₩175,767 | ₩175,273 | ₩175,513 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,620 | ₩176,220 | ₩175,620 | ₩175,660 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,416 | ₩174,726 | ₩171,389 | ₩174,726 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,337 | ₩173,337 | ₩171,829 | ₩172,163 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,189 | ₩173,378 | ₩170,441 | ₩172,990 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,496 | ₩171,509 | ₩170,988 | ₩170,988 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,691 | ₩167,305 | ₩166,037 | ₩167,305 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,410 | ₩167,465 | ₩165,476 | ₩167,398 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,155 | ₩166,984 | ₩163,648 | ₩166,984 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,651 | ₩167,919 | ₩166,170 | ₩166,170 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,169 | ₩166,224 | ₩164,168 | ₩166,037 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,463 | ₩165,463 | ₩162,580 | ₩162,580 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,877 | ₩165,877 | ₩163,514 | ₩163,514 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩164,996 | ₩168,519 | ₩164,996 | ₩166,437 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,944 | ₩167,518 | ₩165,142 | ₩167,158 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,779 | ₩165,957 | ₩161,779 | ₩165,129 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩161,993 | ₩164,769 | ₩161,993 | ₩163,514 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,125 | ₩161,125 | ₩159,190 | ₩159,563 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,550 | ₩162,019 | ₩159,550 | ₩162,019 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,767 | ₩163,407 | ₩161,352 | ₩161,352 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,196 | ₩165,196 | ₩163,434 | ₩163,434 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,833 | ₩163,074 | ₩161,792 | ₩161,792 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,087 | ₩163,087 | ₩161,018 | ₩161,592 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,649 | ₩164,649 | ₩161,806 | ₩161,806 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,329 | ₩166,077 | ₩164,128 | ₩165,396 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,544 | ₩168,813 | ₩166,023 | ₩166,023 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,770 | ₩167,572 | ₩161,646 | ₩167,438 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,677 | ₩168,426 | ₩166,624 | ₩168,039 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,658 | ₩173,791 | ₩171,295 | ₩172,056 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,764 | ₩174,912 | ₩172,764 | ₩174,285 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩168,986 | ₩173,458 | ₩168,439 | ₩172,910 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,096 | ₩174,419 | ₩172,096 | ₩174,258 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,671 | ₩174,112 | ₩173,217 | ₩174,112 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,126 | ₩176,034 | ₩173,925 | ₩176,034 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,859 | ₩174,859 | ₩172,937 | ₩173,791 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,566 | ₩175,566 | ₩173,978 | ₩174,565 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩178,983 | ₩178,983 | ₩172,870 | ₩173,711 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,263 | ₩179,878 | ₩176,808 | ₩179,878 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,237 | ₩179,237 | ₩177,969 | ₩178,983 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,505 | ₩180,625 | ₩179,571 | ₩179,664 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,263 | ₩179,424 | ₩175,526 | ₩177,769 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,395 | ₩179,197 | ₩177,395 | ₩178,343 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,161 | ₩183,188 | ₩174,312 | ₩176,301 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,787 | ₩183,268 | ₩180,171 | ₩181,359 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,187 | ₩183,708 | ₩181,706 | ₩181,706 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,213 | ₩182,213 | ₩179,851 | ₩180,758 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,303 | ₩186,791 | ₩177,515 | ₩182,480 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,636 | ₩179,771 | ₩177,075 | ₩177,368 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,078 | ₩180,465 | ₩178,796 | ₩180,144 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,459 | ₩177,235 | ₩173,151 | ₩175,006 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,444 | ₩174,552 | ₩173,444 | ₩174,152 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,507 | ₩171,856 | ₩169,507 | ₩171,642 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,895 | ₩171,496 | ₩169,320 | ₩171,015 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,869 | ₩171,869 | ₩169,373 | ₩169,467 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,536 | ₩171,536 | ₩170,361 | ₩171,322 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,368 | ₩177,368 | ₩171,522 | ₩171,776 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,178 | ₩174,178 | ₩172,830 | ₩172,990 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,207 | ₩177,835 | ₩175,593 | ₩175,593 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,522 | ₩175,259 | ₩171,522 | ₩175,099 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,614 | ₩170,975 | ₩169,160 | ₩169,867 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,191 | ₩173,191 | ₩172,470 | ₩172,884 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,709 | ₩174,592 | ₩171,709 | ₩174,485 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,734 | ₩171,883 | ₩169,734 | ₩171,589 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,935 | ₩170,935 | ₩170,054 | ₩170,108 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,307 | ₩170,895 | ₩168,439 | ₩170,067 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,292 | ₩170,067 | ₩168,239 | ₩170,067 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,421 | ₩168,906 | ₩162,833 | ₩167,959 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,688 | ₩164,101 | ₩163,247 | ₩163,434 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩160,978 | ₩166,183 | ₩160,978 | ₩165,009 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,591 | ₩162,780 | ₩160,591 | ₩161,632 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,603 | ₩160,418 | ₩159,603 | ₩159,884 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,790 | ₩159,790 | ₩158,723 | ₩158,723 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,431 | ₩160,644 | ₩160,151 | ₩160,151 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,338 | ₩160,338 | ₩159,483 | ₩160,111 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩159,964 | ₩160,658 | ₩159,870 | ₩160,658 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,191 | ₩160,711 | ₩160,191 | ₩160,711 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,191 | ₩160,191 | ₩158,923 | ₩158,923 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,232 | ₩162,166 | ₩160,351 | ₩160,658 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,792 | ₩161,846 | ₩160,031 | ₩161,232 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,154 | ₩163,154 | ₩161,485 | ₩161,619 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,659 | ₩161,872 | ₩161,445 | ₩161,445 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,633 | ₩162,660 | ₩161,178 | ₩161,565 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,793 | ₩163,514 | ₩162,633 | ₩162,847 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,663 | ₩165,663 | ₩163,447 | ₩163,834 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,316 | ₩165,463 | ₩165,102 | ₩165,276 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,752 | ₩164,969 | ₩161,752 | ₩164,141 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,937 | ₩161,592 | ₩159,937 | ₩160,738 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,232 | ₩161,726 | ₩160,538 | ₩160,538 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,939 | ₩161,993 | ₩161,192 | ₩161,192 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,232 | ₩161,886 | ₩161,218 | ₩161,472 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,766 | ₩162,500 | ₩161,699 | ₩162,286 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,098 | ₩161,539 | ₩160,151 | ₩161,405 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,443 | ₩161,832 | ₩159,443 | ₩160,524 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,619 | ₩161,619 | ₩161,312 | ₩161,419 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,925 | ₩163,234 | ₩160,925 | ₩161,218 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,535 | ₩160,124 | ₩157,535 | ₩159,577 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,197 | ₩154,732 | ₩152,810 | ₩154,625 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,037 | ₩153,584 | ₩152,570 | ₩152,583 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,315 | ₩151,315 | ₩146,657 | ₩146,697 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,474 | ₩150,474 | ₩149,727 | ₩149,780 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,647 | ₩151,542 | ₩149,647 | ₩151,435 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,224 | ₩153,224 | ₩150,154 | ₩150,314 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,476 | ₩154,572 | ₩152,476 | ₩154,318 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,041 | ₩157,041 | ₩153,998 | ₩153,998 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,667 | ₩157,348 | ₩156,427 | ₩156,427 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,426 | ₩156,814 | ₩155,426 | ₩156,761 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,119 | ₩156,053 | ₩155,119 | ₩155,439 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,488 | ₩153,824 | ₩151,488 | ₩153,824 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,772 | ₩155,052 | ₩152,596 | ₩152,596 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,665 | ₩155,800 | ₩153,651 | ₩155,493 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,090 | ₩154,879 | ₩153,090 | ₩154,331 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,931 | ₩155,866 | ₩153,517 | ₩155,800 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,705 | ₩155,559 | ₩154,211 | ₩155,559 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,627 | ₩156,734 | ₩155,212 | ₩155,332 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,017 | ₩160,818 | ₩156,747 | ₩157,962 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,391 | ₩160,498 | ₩159,417 | ₩159,910 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,086 | ₩162,086 | ₩160,698 | ₩160,992 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,806 | ₩162,233 | ₩161,178 | ₩161,218 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,123 | ₩160,444 | ₩159,123 | ₩160,097 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,721 | ₩157,762 | ₩156,947 | ₩157,748 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,480 | ₩158,362 | ₩156,480 | ₩157,668 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,933 | ₩157,334 | ₩155,933 | ₩157,174 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,665 | ₩154,852 | ₩154,585 | ₩154,839 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,761 | ₩156,894 | ₩154,892 | ₩155,306 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,283 | ₩160,631 | ₩157,508 | ₩157,601 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,424 | ₩158,295 | ₩153,424 | ₩157,721 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,930 | ₩154,291 | ₩152,930 | ₩154,238 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,160 | ₩156,160 | ₩149,753 | ₩150,167 | -3.84% | 2.1만 |
|---|