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 | ₩188,600 | ₩188,600 | ₩187,839 | ₩188,026 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,746 | ₩188,680 | ₩186,838 | ₩188,667 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,492 | ₩187,893 | ₩186,678 | ₩187,652 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,374 | ₩190,188 | ₩189,000 | ₩189,000 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,320 | ₩189,935 | ₩187,839 | ₩189,467 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,494 | ₩189,494 | ₩188,427 | ₩188,573 | -0.49% | 4천 |
| 2026.10.01 | ₩185,170 | ₩187,212 | ₩183,982 | ₩187,212 | +1.10% | 3.9천 |
| 2026.09.30 | ₩185,944 | ₩186,011 | ₩185,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,197 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩185,984 | ₩186,265 | ₩185,037 | ₩186,051 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,212 | ₩187,999 | ₩185,984 | ₩186,798 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,226 | ₩189,307 | ₩187,693 | ₩188,573 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,533 | ₩188,533 | ₩187,572 | ₩187,893 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,373 | ₩189,321 | ₩188,240 | ₩188,346 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,228 | ₩191,002 | ₩190,201 | ₩191,002 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,507 | ₩189,401 | ₩188,507 | ₩189,080 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,695 | ₩190,695 | ₩189,414 | ₩189,935 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,179 | ₩195,179 | ₩191,990 | ₩192,070 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,458 | ₩193,885 | ₩191,443 | ₩192,550 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,712 | ₩194,712 | ₩193,791 | ₩193,791 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,686 | ₩195,286 | ₩194,686 | ₩194,819 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩195,953 | ₩196,087 | ₩194,112 | ₩195,166 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,193 | ₩195,193 | ₩193,631 | ₩193,631 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,834 | ₩196,834 | ₩195,099 | ₩195,473 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,225 | ₩201,225 | ₩197,822 | ₩197,822 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,824 | ₩201,145 | ₩199,824 | ₩201,091 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,343 | ₩199,984 | ₩198,756 | ₩198,983 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,061 | ₩199,330 | ₩197,061 | ₩198,396 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,568 | ₩198,222 | ₩195,700 | ₩196,007 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,529 | ₩198,889 | ₩198,155 | ₩198,809 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,371 | ₩200,678 | ₩199,597 | ₩200,104 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,731 | ₩200,731 | ₩198,903 | ₩200,384 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,478 | ₩200,571 | ₩199,957 | ₩200,571 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,703 | ₩200,091 | ₩198,703 | ₩200,091 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,490 | ₩199,570 | ₩199,036 | ₩199,570 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,704 | ₩200,624 | ₩199,704 | ₩200,584 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩198,956 | ₩199,090 | ₩198,262 | ₩198,262 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,026 | ₩202,813 | ₩200,798 | ₩200,825 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,066 | ₩202,066 | ₩200,104 | ₩200,104 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,067 | ₩203,067 | ₩202,253 | ₩202,960 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,480 | ₩204,935 | ₩203,480 | ₩204,428 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,267 | ₩203,627 | ₩203,133 | ₩203,627 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,704 | ₩202,239 | ₩200,704 | ₩202,239 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,213 | ₩202,693 | ₩201,345 | ₩201,505 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,772 | ₩202,119 | ₩201,505 | ₩201,652 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,026 | ₩203,534 | ₩202,026 | ₩202,906 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,132 | ₩202,132 | ₩200,051 | ₩200,051 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,801 | ₩204,148 | ₩202,079 | ₩202,079 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,785 | ₩204,268 | ₩201,785 | ₩204,201 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,410 | ₩202,453 | ₩199,410 | ₩201,892 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,276 | ₩198,489 | ₩198,129 | ₩198,289 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,062 | ₩198,663 | ₩196,567 | ₩198,663 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,732 | ₩202,146 | ₩199,183 | ₩199,236 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,106 | ₩202,666 | ₩201,745 | ₩202,253 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,906 | ₩202,159 | ₩199,677 | ₩200,411 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,184 | ₩202,960 | ₩199,463 | ₩200,731 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,586 | ₩202,586 | ₩198,996 | ₩199,850 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,242 | ₩205,242 | ₩203,320 | ₩203,867 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,679 | ₩203,320 | ₩201,519 | ₩203,320 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩201,932 | ₩202,306 | ₩200,771 | ₩200,905 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,119 | ₩204,855 | ₩201,612 | ₩202,920 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,623 | ₩204,748 | ₩198,623 | ₩203,841 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,211 | ₩200,558 | ₩198,903 | ₩199,143 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,874 | ₩198,102 | ₩195,980 | ₩197,181 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,154 | ₩198,409 | ₩196,154 | ₩197,168 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,794 | ₩197,208 | ₩196,100 | ₩196,754 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,124 | ₩195,286 | ₩193,084 | ₩194,659 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩193,992 | ₩194,152 | ₩190,815 | ₩192,404 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,101 | ₩197,635 | ₩194,632 | ₩195,286 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,009 | ₩198,009 | ₩196,127 | ₩196,167 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,424 | ₩200,424 | ₩195,847 | ₩197,181 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,249 | ₩201,158 | ₩198,249 | ₩199,210 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,128 | ₩199,090 | ₩196,634 | ₩198,930 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,530 | ₩199,530 | ₩196,647 | ₩198,930 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,486 | ₩199,423 | ₩195,486 | ₩199,423 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,312 | ₩195,673 | ₩194,312 | ₩195,513 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,749 | ₩193,071 | ₩190,749 | ₩192,911 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,814 | ₩190,976 | ₩188,814 | ₩190,495 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,323 | ₩192,323 | ₩190,402 | ₩190,682 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,443 | ₩192,937 | ₩191,443 | ₩192,590 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,671 | ₩193,671 | ₩188,160 | ₩188,867 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,832 | ₩194,832 | ₩192,430 | ₩192,430 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,555 | ₩197,555 | ₩193,645 | ₩193,645 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,631 | ₩196,954 | ₩193,631 | ₩195,313 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,749 | ₩193,004 | ₩189,294 | ₩193,004 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,773 | ₩192,163 | ₩187,773 | ₩189,414 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,080 | ₩189,508 | ₩187,052 | ₩189,481 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,185 | ₩189,147 | ₩187,185 | ₩187,826 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,212 | ₩188,520 | ₩185,771 | ₩185,771 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩186,932 | ₩188,560 | ₩186,932 | ₩188,560 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,544 | ₩186,812 | ₩185,544 | ₩186,131 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,906 | ₩189,000 | ₩187,906 | ₩188,093 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,010 | ₩186,491 | ₩184,196 | ₩186,491 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,212 | ₩187,212 | ₩185,144 | ₩185,157 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,570 | ₩187,025 | ₩184,570 | ₩187,025 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,502 | ₩186,852 | ₩183,502 | ₩185,864 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,876 | ₩183,876 | ₩182,808 | ₩183,489 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,858 | ₩181,353 | ₩178,858 | ₩181,353 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,469 | ₩179,352 | ₩174,867 | ₩178,818 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,187 | ₩177,430 | ₩174,187 | ₩177,430 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,280 | ₩174,801 | ₩173,973 | ₩173,973 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,043 | ₩178,044 | ₩176,442 | ₩176,442 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,415 | ₩176,415 | ₩175,214 | ₩175,214 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,178 | ₩179,592 | ₩178,190 | ₩178,190 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,603 | ₩177,603 | ₩176,482 | ₩177,283 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,739 | ₩180,739 | ₩177,363 | ₩178,471 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,462 | ₩183,462 | ₩180,806 | ₩180,806 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,541 | ₩184,129 | ₩181,941 | ₩183,769 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,795 | ₩183,635 | ₩182,314 | ₩182,314 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,022 | ₩184,850 | ₩183,022 | ₩183,675 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,900 | ₩182,901 | ₩180,699 | ₩182,314 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,610 | ₩184,610 | ₩180,473 | ₩180,473 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,543 | ₩185,103 | ₩183,635 | ₩184,716 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,514 | ₩184,583 | ₩182,514 | ₩184,076 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩183,942 | ₩183,942 | ₩181,820 | ₩182,167 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,277 | ₩185,277 | ₩184,022 | ₩184,022 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,689 | ₩184,837 | ₩183,689 | ₩184,503 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,448 | ₩183,689 | ₩182,434 | ₩183,515 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,261 | ₩182,741 | ₩179,578 | ₩181,540 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,755 | ₩182,968 | ₩181,674 | ₩181,927 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,849 | ₩184,556 | ₩181,967 | ₩181,981 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,859 | ₩183,288 | ₩179,859 | ₩182,768 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,337 | ₩182,101 | ₩178,337 | ₩180,766 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,842 | ₩176,936 | ₩175,842 | ₩176,936 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,695 | ₩175,748 | ₩175,254 | ₩175,495 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,601 | ₩176,202 | ₩175,601 | ₩175,641 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,398 | ₩174,707 | ₩171,371 | ₩174,707 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,319 | ₩173,319 | ₩171,811 | ₩172,145 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,171 | ₩173,359 | ₩170,423 | ₩172,972 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,478 | ₩171,491 | ₩170,970 | ₩170,970 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,673 | ₩167,287 | ₩166,019 | ₩167,287 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,393 | ₩167,447 | ₩165,459 | ₩167,381 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,138 | ₩166,967 | ₩163,630 | ₩166,967 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,633 | ₩167,901 | ₩166,153 | ₩166,153 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,152 | ₩166,206 | ₩164,151 | ₩166,019 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,445 | ₩165,445 | ₩162,563 | ₩162,563 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,859 | ₩165,859 | ₩163,497 | ₩163,497 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩164,978 | ₩168,502 | ₩164,978 | ₩166,420 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,927 | ₩167,501 | ₩165,125 | ₩167,140 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,762 | ₩165,939 | ₩161,762 | ₩165,112 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩161,976 | ₩164,751 | ₩161,976 | ₩163,497 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,108 | ₩161,108 | ₩159,173 | ₩159,547 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,533 | ₩162,002 | ₩159,533 | ₩162,002 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,750 | ₩163,390 | ₩161,335 | ₩161,335 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,178 | ₩165,178 | ₩163,417 | ₩163,417 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,816 | ₩163,057 | ₩161,775 | ₩161,775 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,070 | ₩163,070 | ₩161,001 | ₩161,575 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,631 | ₩164,631 | ₩161,789 | ₩161,789 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,312 | ₩166,059 | ₩164,111 | ₩165,379 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,526 | ₩168,795 | ₩166,006 | ₩166,006 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,752 | ₩167,554 | ₩161,629 | ₩167,421 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,660 | ₩168,408 | ₩166,606 | ₩168,021 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,640 | ₩173,773 | ₩171,277 | ₩172,038 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,745 | ₩174,894 | ₩172,745 | ₩174,267 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩168,969 | ₩173,439 | ₩168,421 | ₩172,892 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,078 | ₩174,400 | ₩172,078 | ₩174,240 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,653 | ₩174,093 | ₩173,199 | ₩174,093 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,108 | ₩176,015 | ₩173,907 | ₩176,015 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,841 | ₩174,841 | ₩172,919 | ₩173,773 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,548 | ₩175,548 | ₩173,960 | ₩174,547 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩178,965 | ₩178,965 | ₩172,852 | ₩173,693 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,244 | ₩179,859 | ₩176,789 | ₩179,859 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,218 | ₩179,218 | ₩177,950 | ₩178,965 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,486 | ₩180,606 | ₩179,552 | ₩179,645 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,244 | ₩179,405 | ₩175,508 | ₩177,750 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,376 | ₩179,178 | ₩177,376 | ₩178,324 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,142 | ₩183,168 | ₩174,294 | ₩176,282 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,768 | ₩183,248 | ₩180,152 | ₩181,340 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,167 | ₩183,689 | ₩181,687 | ₩181,687 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,194 | ₩182,194 | ₩179,832 | ₩180,739 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,284 | ₩186,772 | ₩177,496 | ₩182,461 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,618 | ₩179,752 | ₩177,056 | ₩177,350 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,059 | ₩180,446 | ₩178,778 | ₩180,126 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,440 | ₩177,216 | ₩173,132 | ₩174,988 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,426 | ₩174,534 | ₩173,426 | ₩174,133 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,489 | ₩171,838 | ₩169,489 | ₩171,624 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,877 | ₩171,478 | ₩169,302 | ₩170,997 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,851 | ₩171,851 | ₩169,356 | ₩169,449 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,518 | ₩171,518 | ₩170,343 | ₩171,304 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,350 | ₩177,350 | ₩171,504 | ₩171,758 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,160 | ₩174,160 | ₩172,812 | ₩172,972 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,189 | ₩177,817 | ₩175,575 | ₩175,575 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,504 | ₩175,241 | ₩171,504 | ₩175,081 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,596 | ₩170,957 | ₩169,142 | ₩169,849 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,172 | ₩173,172 | ₩172,452 | ₩172,866 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,691 | ₩174,574 | ₩171,691 | ₩174,467 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,716 | ₩171,865 | ₩169,716 | ₩171,571 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,917 | ₩170,917 | ₩170,036 | ₩170,090 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,289 | ₩170,877 | ₩168,421 | ₩170,050 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,275 | ₩170,050 | ₩168,221 | ₩170,050 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,404 | ₩168,889 | ₩162,816 | ₩167,941 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,670 | ₩164,084 | ₩163,230 | ₩163,417 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩160,961 | ₩166,166 | ₩160,961 | ₩164,992 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,574 | ₩162,763 | ₩160,574 | ₩161,615 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,587 | ₩160,401 | ₩159,587 | ₩159,867 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,774 | ₩159,774 | ₩158,706 | ₩158,706 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,414 | ₩160,628 | ₩160,134 | ₩160,134 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,321 | ₩160,321 | ₩159,467 | ₩160,094 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩159,947 | ₩160,641 | ₩159,854 | ₩160,641 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,174 | ₩160,694 | ₩160,174 | ₩160,694 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,174 | ₩160,174 | ₩158,906 | ₩158,906 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,215 | ₩162,149 | ₩160,334 | ₩160,641 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,775 | ₩161,829 | ₩160,014 | ₩161,215 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,137 | ₩163,137 | ₩161,468 | ₩161,602 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,642 | ₩161,855 | ₩161,428 | ₩161,428 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,616 | ₩162,643 | ₩161,161 | ₩161,548 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,776 | ₩163,497 | ₩162,616 | ₩162,830 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,646 | ₩165,646 | ₩163,430 | ₩163,817 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,299 | ₩165,445 | ₩165,085 | ₩165,259 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,735 | ₩164,952 | ₩161,735 | ₩164,124 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,920 | ₩161,575 | ₩159,920 | ₩160,721 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,215 | ₩161,709 | ₩160,521 | ₩160,521 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,922 | ₩161,976 | ₩161,175 | ₩161,175 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,215 | ₩161,869 | ₩161,202 | ₩161,455 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,749 | ₩162,483 | ₩161,682 | ₩162,269 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,081 | ₩161,522 | ₩160,134 | ₩161,388 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,427 | ₩161,815 | ₩159,427 | ₩160,508 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,602 | ₩161,602 | ₩161,295 | ₩161,402 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,908 | ₩163,217 | ₩160,908 | ₩161,202 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,518 | ₩160,107 | ₩157,518 | ₩159,560 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,181 | ₩154,716 | ₩152,794 | ₩154,609 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,021 | ₩153,568 | ₩152,554 | ₩152,567 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,299 | ₩151,299 | ₩146,641 | ₩146,681 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,458 | ₩150,458 | ₩149,711 | ₩149,764 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,631 | ₩151,526 | ₩149,631 | ₩151,419 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,207 | ₩153,207 | ₩150,138 | ₩150,298 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,460 | ₩154,555 | ₩152,460 | ₩154,302 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,024 | ₩157,024 | ₩153,982 | ₩153,982 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,651 | ₩157,331 | ₩156,410 | ₩156,410 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,410 | ₩156,797 | ₩155,410 | ₩156,744 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,103 | ₩156,037 | ₩155,103 | ₩155,423 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,473 | ₩153,808 | ₩151,473 | ₩153,808 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,756 | ₩155,036 | ₩152,580 | ₩152,580 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,649 | ₩155,783 | ₩153,635 | ₩155,476 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,074 | ₩154,862 | ₩153,074 | ₩154,315 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,915 | ₩155,850 | ₩153,501 | ₩155,783 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,689 | ₩155,543 | ₩154,195 | ₩155,543 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,611 | ₩156,717 | ₩155,196 | ₩155,316 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,000 | ₩160,801 | ₩156,731 | ₩157,945 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,374 | ₩160,481 | ₩159,400 | ₩159,894 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,069 | ₩162,069 | ₩160,681 | ₩160,975 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,789 | ₩162,216 | ₩161,161 | ₩161,202 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,106 | ₩160,427 | ₩159,106 | ₩160,080 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,705 | ₩157,745 | ₩156,931 | ₩157,732 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,464 | ₩158,346 | ₩156,464 | ₩157,652 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,917 | ₩157,318 | ₩155,917 | ₩157,158 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,649 | ₩154,836 | ₩154,569 | ₩154,822 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,744 | ₩156,878 | ₩154,876 | ₩155,289 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,266 | ₩160,614 | ₩157,491 | ₩157,585 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,408 | ₩158,279 | ₩153,408 | ₩157,705 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,914 | ₩154,275 | ₩152,914 | ₩154,222 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,144 | ₩156,144 | ₩149,738 | ₩150,151 | -3.84% | 2.1만 |
|---|