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 | ₩188,617 | ₩188,617 | ₩187,856 | ₩188,043 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,763 | ₩188,697 | ₩186,855 | ₩188,684 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,509 | ₩187,910 | ₩186,695 | ₩187,669 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,391 | ₩190,205 | ₩189,017 | ₩189,017 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,337 | ₩189,952 | ₩187,856 | ₩189,485 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,511 | ₩189,511 | ₩188,443 | ₩188,590 | -0.49% | 4천 |
| 2026.10.01 | ₩185,187 | ₩187,229 | ₩183,999 | ₩187,229 | +1.10% | 3.9천 |
| 2026.09.30 | ₩185,961 | ₩186,028 | ₩185,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,214 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩186,001 | ₩186,281 | ₩185,053 | ₩186,068 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,229 | ₩188,016 | ₩186,001 | ₩186,815 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,243 | ₩189,324 | ₩187,709 | ₩188,590 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,550 | ₩188,550 | ₩187,589 | ₩187,910 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,390 | ₩189,338 | ₩188,257 | ₩188,363 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,245 | ₩191,019 | ₩190,219 | ₩191,019 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,524 | ₩189,418 | ₩188,524 | ₩189,097 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,712 | ₩190,712 | ₩189,431 | ₩189,952 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,197 | ₩195,197 | ₩192,007 | ₩192,087 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,475 | ₩193,902 | ₩191,460 | ₩192,568 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,730 | ₩194,730 | ₩193,809 | ₩193,809 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,703 | ₩195,304 | ₩194,703 | ₩194,837 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩195,971 | ₩196,105 | ₩194,129 | ₩195,184 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,210 | ₩195,210 | ₩193,649 | ₩193,649 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,852 | ₩196,852 | ₩195,117 | ₩195,491 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,243 | ₩201,243 | ₩197,840 | ₩197,840 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,842 | ₩201,163 | ₩199,842 | ₩201,110 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,361 | ₩200,002 | ₩198,774 | ₩199,001 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,079 | ₩199,348 | ₩197,079 | ₩198,414 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,586 | ₩198,240 | ₩195,717 | ₩196,024 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,547 | ₩198,907 | ₩198,173 | ₩198,827 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,389 | ₩200,696 | ₩199,615 | ₩200,122 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,749 | ₩200,749 | ₩198,921 | ₩200,402 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,496 | ₩200,589 | ₩199,975 | ₩200,589 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,721 | ₩200,109 | ₩198,721 | ₩200,109 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,508 | ₩199,588 | ₩199,054 | ₩199,588 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,722 | ₩200,642 | ₩199,722 | ₩200,602 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩198,974 | ₩199,108 | ₩198,280 | ₩198,280 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,044 | ₩202,831 | ₩200,816 | ₩200,843 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,084 | ₩202,084 | ₩200,122 | ₩200,122 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,085 | ₩203,085 | ₩202,271 | ₩202,978 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,499 | ₩204,953 | ₩203,499 | ₩204,446 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,285 | ₩203,645 | ₩203,152 | ₩203,645 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,723 | ₩202,257 | ₩200,723 | ₩202,257 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,231 | ₩202,711 | ₩201,363 | ₩201,523 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,790 | ₩202,137 | ₩201,523 | ₩201,670 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,044 | ₩203,552 | ₩202,044 | ₩202,925 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,151 | ₩202,151 | ₩200,069 | ₩200,069 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,819 | ₩204,166 | ₩202,097 | ₩202,097 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,804 | ₩204,286 | ₩201,804 | ₩204,219 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,428 | ₩202,471 | ₩199,428 | ₩201,910 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,293 | ₩198,507 | ₩198,147 | ₩198,307 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,080 | ₩198,680 | ₩196,585 | ₩198,680 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,750 | ₩202,164 | ₩199,201 | ₩199,254 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,124 | ₩202,685 | ₩201,764 | ₩202,271 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,924 | ₩202,177 | ₩199,695 | ₩200,429 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,202 | ₩202,978 | ₩199,481 | ₩200,749 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,604 | ₩202,604 | ₩199,014 | ₩199,868 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,260 | ₩205,260 | ₩203,339 | ₩203,886 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,697 | ₩203,339 | ₩201,537 | ₩203,339 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩201,950 | ₩202,324 | ₩200,789 | ₩200,923 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,137 | ₩204,873 | ₩201,630 | ₩202,938 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,640 | ₩204,767 | ₩198,640 | ₩203,859 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,229 | ₩200,576 | ₩198,921 | ₩199,161 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,892 | ₩198,120 | ₩195,998 | ₩197,199 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,171 | ₩198,427 | ₩196,171 | ₩197,186 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,812 | ₩197,226 | ₩196,118 | ₩196,772 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,142 | ₩195,304 | ₩193,101 | ₩194,676 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,009 | ₩194,169 | ₩190,833 | ₩192,421 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,119 | ₩197,653 | ₩194,650 | ₩195,304 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,026 | ₩198,026 | ₩196,145 | ₩196,185 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,442 | ₩200,442 | ₩195,864 | ₩197,199 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,267 | ₩201,176 | ₩198,267 | ₩199,228 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,146 | ₩199,108 | ₩196,652 | ₩198,947 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,548 | ₩199,548 | ₩196,665 | ₩198,947 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,504 | ₩199,441 | ₩195,504 | ₩199,441 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,329 | ₩195,691 | ₩194,329 | ₩195,531 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,766 | ₩193,088 | ₩190,766 | ₩192,928 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,831 | ₩190,993 | ₩188,831 | ₩190,512 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,341 | ₩192,341 | ₩190,419 | ₩190,699 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,460 | ₩192,955 | ₩191,460 | ₩192,608 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,689 | ₩193,689 | ₩188,177 | ₩188,884 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,850 | ₩194,850 | ₩192,448 | ₩192,448 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,573 | ₩197,573 | ₩193,662 | ₩193,662 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,649 | ₩196,972 | ₩193,649 | ₩195,330 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,766 | ₩193,021 | ₩189,311 | ₩193,021 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,789 | ₩192,181 | ₩187,789 | ₩189,431 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,097 | ₩189,525 | ₩187,069 | ₩189,498 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,202 | ₩189,164 | ₩187,202 | ₩187,843 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,229 | ₩188,537 | ₩185,787 | ₩185,787 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩186,949 | ₩188,577 | ₩186,949 | ₩188,577 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,561 | ₩186,829 | ₩185,561 | ₩186,148 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,923 | ₩189,017 | ₩187,923 | ₩188,110 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,027 | ₩186,508 | ₩184,213 | ₩186,508 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,229 | ₩187,229 | ₩185,160 | ₩185,174 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,586 | ₩187,042 | ₩184,586 | ₩187,042 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,519 | ₩186,869 | ₩183,519 | ₩185,881 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,892 | ₩183,892 | ₩182,824 | ₩183,505 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,874 | ₩181,370 | ₩178,874 | ₩181,370 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,485 | ₩179,368 | ₩174,883 | ₩178,834 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,202 | ₩177,446 | ₩174,202 | ₩177,446 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,296 | ₩174,816 | ₩173,989 | ₩173,989 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,059 | ₩178,060 | ₩176,458 | ₩176,458 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,431 | ₩176,431 | ₩175,230 | ₩175,230 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,194 | ₩179,608 | ₩178,206 | ₩178,206 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,619 | ₩177,619 | ₩176,498 | ₩177,299 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,756 | ₩180,756 | ₩177,379 | ₩178,487 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,478 | ₩183,478 | ₩180,822 | ₩180,822 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,558 | ₩184,146 | ₩181,957 | ₩183,785 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,811 | ₩183,652 | ₩182,331 | ₩182,331 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,038 | ₩184,867 | ₩183,038 | ₩183,692 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,916 | ₩182,918 | ₩180,716 | ₩182,331 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,626 | ₩184,626 | ₩180,489 | ₩180,489 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,560 | ₩185,120 | ₩183,652 | ₩184,733 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,531 | ₩184,600 | ₩182,531 | ₩184,092 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩183,959 | ₩183,959 | ₩181,837 | ₩182,184 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,294 | ₩185,294 | ₩184,039 | ₩184,039 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,705 | ₩184,853 | ₩183,705 | ₩184,520 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,464 | ₩183,705 | ₩182,451 | ₩183,532 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,277 | ₩182,758 | ₩179,595 | ₩181,557 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,771 | ₩182,985 | ₩181,690 | ₩181,944 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,866 | ₩184,573 | ₩181,984 | ₩181,997 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,875 | ₩183,305 | ₩179,875 | ₩182,784 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,353 | ₩182,117 | ₩178,353 | ₩180,782 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,857 | ₩176,952 | ₩175,857 | ₩176,952 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,711 | ₩175,764 | ₩175,270 | ₩175,510 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,617 | ₩176,218 | ₩175,617 | ₩175,657 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,413 | ₩174,723 | ₩171,386 | ₩174,723 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,335 | ₩173,335 | ₩171,827 | ₩172,160 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,186 | ₩173,375 | ₩170,439 | ₩172,988 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,493 | ₩171,506 | ₩170,986 | ₩170,986 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,688 | ₩167,302 | ₩166,034 | ₩167,302 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,408 | ₩167,462 | ₩165,474 | ₩167,396 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,152 | ₩166,982 | ₩163,645 | ₩166,982 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,648 | ₩167,916 | ₩166,168 | ₩166,168 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,167 | ₩166,221 | ₩164,166 | ₩166,034 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,460 | ₩165,460 | ₩162,577 | ₩162,577 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,874 | ₩165,874 | ₩163,512 | ₩163,512 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩164,993 | ₩168,517 | ₩164,993 | ₩166,435 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,942 | ₩167,516 | ₩165,140 | ₩167,155 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,777 | ₩165,954 | ₩161,777 | ₩165,127 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩161,990 | ₩164,766 | ₩161,990 | ₩163,512 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,123 | ₩161,123 | ₩159,187 | ₩159,561 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,548 | ₩162,017 | ₩159,548 | ₩162,017 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,764 | ₩163,405 | ₩161,349 | ₩161,349 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,193 | ₩165,193 | ₩163,432 | ₩163,432 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,831 | ₩163,071 | ₩161,790 | ₩161,790 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,085 | ₩163,085 | ₩161,016 | ₩161,590 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,646 | ₩164,646 | ₩161,803 | ₩161,803 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,327 | ₩166,074 | ₩164,126 | ₩165,394 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,541 | ₩168,810 | ₩166,021 | ₩166,021 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,767 | ₩167,569 | ₩161,643 | ₩167,436 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,675 | ₩168,423 | ₩166,621 | ₩168,036 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,655 | ₩173,789 | ₩171,293 | ₩172,054 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,761 | ₩174,910 | ₩172,761 | ₩174,283 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩168,984 | ₩173,455 | ₩168,437 | ₩172,908 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,094 | ₩174,416 | ₩172,094 | ₩174,256 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,669 | ₩174,109 | ₩173,215 | ₩174,109 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,123 | ₩176,031 | ₩173,922 | ₩176,031 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,856 | ₩174,856 | ₩172,934 | ₩173,789 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,564 | ₩175,564 | ₩173,976 | ₩174,563 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩178,981 | ₩178,981 | ₩172,868 | ₩173,709 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,260 | ₩179,875 | ₩176,805 | ₩179,875 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,234 | ₩179,234 | ₩177,966 | ₩178,981 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,502 | ₩180,622 | ₩179,568 | ₩179,661 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,260 | ₩179,421 | ₩175,524 | ₩177,766 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,392 | ₩179,194 | ₩177,392 | ₩178,340 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,158 | ₩183,185 | ₩174,309 | ₩176,298 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,784 | ₩183,265 | ₩180,168 | ₩181,356 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,184 | ₩183,705 | ₩181,703 | ₩181,703 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,211 | ₩182,211 | ₩179,848 | ₩180,756 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,300 | ₩186,788 | ₩177,512 | ₩182,477 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,634 | ₩179,768 | ₩177,072 | ₩177,366 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,075 | ₩180,462 | ₩178,794 | ₩180,142 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,456 | ₩177,232 | ₩173,148 | ₩175,003 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,442 | ₩174,549 | ₩173,442 | ₩174,149 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,504 | ₩171,853 | ₩169,504 | ₩171,640 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,892 | ₩171,493 | ₩169,318 | ₩171,013 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,867 | ₩171,867 | ₩169,371 | ₩169,464 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,533 | ₩171,533 | ₩170,359 | ₩171,320 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,366 | ₩177,366 | ₩171,520 | ₩171,773 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,176 | ₩174,176 | ₩172,828 | ₩172,988 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,204 | ₩177,833 | ₩175,590 | ₩175,590 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,520 | ₩175,257 | ₩171,520 | ₩175,097 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,611 | ₩170,973 | ₩169,157 | ₩169,865 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,188 | ₩173,188 | ₩172,467 | ₩172,881 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,707 | ₩174,589 | ₩171,707 | ₩174,483 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,731 | ₩171,880 | ₩169,731 | ₩171,586 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,932 | ₩170,932 | ₩170,052 | ₩170,105 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,304 | ₩170,892 | ₩168,437 | ₩170,065 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,290 | ₩170,065 | ₩168,236 | ₩170,065 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,418 | ₩168,904 | ₩162,831 | ₩167,956 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,685 | ₩164,099 | ₩163,245 | ₩163,432 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩160,976 | ₩166,181 | ₩160,976 | ₩165,006 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,589 | ₩162,778 | ₩160,589 | ₩161,630 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,601 | ₩160,415 | ₩159,601 | ₩159,881 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,788 | ₩159,788 | ₩158,720 | ₩158,720 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,429 | ₩160,642 | ₩160,148 | ₩160,148 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,335 | ₩160,335 | ₩159,481 | ₩160,108 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩159,961 | ₩160,655 | ₩159,868 | ₩160,655 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,188 | ₩160,709 | ₩160,188 | ₩160,709 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,188 | ₩160,188 | ₩158,920 | ₩158,920 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,229 | ₩162,164 | ₩160,348 | ₩160,655 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,790 | ₩161,843 | ₩160,028 | ₩161,229 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,151 | ₩163,151 | ₩161,483 | ₩161,616 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,656 | ₩161,870 | ₩161,443 | ₩161,443 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,631 | ₩162,657 | ₩161,176 | ₩161,563 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,791 | ₩163,512 | ₩162,631 | ₩162,844 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,660 | ₩165,660 | ₩163,445 | ₩163,832 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,313 | ₩165,460 | ₩165,100 | ₩165,273 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,750 | ₩164,966 | ₩161,750 | ₩164,139 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,935 | ₩161,590 | ₩159,935 | ₩160,736 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,229 | ₩161,723 | ₩160,535 | ₩160,535 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,937 | ₩161,990 | ₩161,189 | ₩161,189 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,229 | ₩161,883 | ₩161,216 | ₩161,470 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,763 | ₩162,497 | ₩161,696 | ₩162,284 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,096 | ₩161,536 | ₩160,148 | ₩161,403 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,441 | ₩161,830 | ₩159,441 | ₩160,522 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,616 | ₩161,616 | ₩161,309 | ₩161,416 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,922 | ₩163,231 | ₩160,922 | ₩161,216 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,532 | ₩160,122 | ₩157,532 | ₩159,574 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,195 | ₩154,729 | ₩152,808 | ₩154,623 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,034 | ₩153,582 | ₩152,567 | ₩152,581 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,313 | ₩151,313 | ₩146,655 | ₩146,695 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,472 | ₩150,472 | ₩149,724 | ₩149,778 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,644 | ₩151,540 | ₩149,644 | ₩151,433 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,221 | ₩153,221 | ₩150,152 | ₩150,312 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,474 | ₩154,569 | ₩152,474 | ₩154,316 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,038 | ₩157,038 | ₩153,995 | ₩153,995 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,665 | ₩157,345 | ₩156,424 | ₩156,424 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,423 | ₩156,812 | ₩155,423 | ₩156,758 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,117 | ₩156,051 | ₩155,117 | ₩155,437 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,486 | ₩153,822 | ₩151,486 | ₩153,822 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,769 | ₩155,050 | ₩152,594 | ₩152,594 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,663 | ₩155,797 | ₩153,648 | ₩155,490 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,088 | ₩154,876 | ₩153,088 | ₩154,329 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,929 | ₩155,864 | ₩153,515 | ₩155,797 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,703 | ₩155,557 | ₩154,209 | ₩155,557 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,625 | ₩156,731 | ₩155,210 | ₩155,330 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,015 | ₩160,816 | ₩156,745 | ₩157,959 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,388 | ₩160,495 | ₩159,414 | ₩159,908 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,084 | ₩162,084 | ₩160,695 | ₩160,989 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,803 | ₩162,230 | ₩161,176 | ₩161,216 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,121 | ₩160,442 | ₩159,121 | ₩160,095 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,719 | ₩157,759 | ₩156,945 | ₩157,746 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,478 | ₩158,360 | ₩156,478 | ₩157,666 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,931 | ₩157,332 | ₩155,931 | ₩157,172 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,663 | ₩154,850 | ₩154,583 | ₩154,836 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,758 | ₩156,892 | ₩154,890 | ₩155,303 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,281 | ₩160,629 | ₩157,506 | ₩157,599 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,421 | ₩158,293 | ₩153,421 | ₩157,719 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,928 | ₩154,289 | ₩152,928 | ₩154,236 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,158 | ₩156,158 | ₩149,751 | ₩150,165 | -3.84% | 2.1만 |
|---|