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 | ₩188,654 | ₩188,654 | ₩187,893 | ₩188,080 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,799 | ₩188,734 | ₩186,892 | ₩188,720 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,546 | ₩187,946 | ₩186,731 | ₩187,706 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,428 | ₩190,242 | ₩189,054 | ₩189,054 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,373 | ₩189,989 | ₩187,893 | ₩189,521 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,548 | ₩189,548 | ₩188,480 | ₩188,627 | -0.49% | 4천 |
| 2026.10.01 | ₩185,223 | ₩187,265 | ₩184,035 | ₩187,265 | +1.10% | 3.9천 |
| 2026.09.30 | ₩185,997 | ₩186,064 | ₩185,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,250 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩186,037 | ₩186,318 | ₩185,089 | ₩186,104 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,265 | ₩188,053 | ₩186,037 | ₩186,852 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,280 | ₩189,361 | ₩187,746 | ₩188,627 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,587 | ₩188,587 | ₩187,626 | ₩187,946 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,427 | ₩189,375 | ₩188,293 | ₩188,400 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,282 | ₩191,057 | ₩190,256 | ₩191,057 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,560 | ₩189,455 | ₩188,560 | ₩189,134 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,750 | ₩190,750 | ₩189,468 | ₩189,989 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,235 | ₩195,235 | ₩192,044 | ₩192,125 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,513 | ₩193,940 | ₩191,497 | ₩192,605 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,768 | ₩194,768 | ₩193,847 | ₩193,847 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,741 | ₩195,342 | ₩194,741 | ₩194,875 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩196,009 | ₩196,143 | ₩194,167 | ₩195,222 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,248 | ₩195,248 | ₩193,686 | ₩193,686 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,890 | ₩196,890 | ₩195,155 | ₩195,529 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,282 | ₩201,282 | ₩197,878 | ₩197,878 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,881 | ₩201,202 | ₩199,881 | ₩201,149 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,400 | ₩200,041 | ₩198,813 | ₩199,040 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,117 | ₩199,387 | ₩197,117 | ₩198,452 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,625 | ₩198,279 | ₩195,756 | ₩196,063 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,586 | ₩198,946 | ₩198,212 | ₩198,866 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,428 | ₩200,735 | ₩199,654 | ₩200,161 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,788 | ₩200,788 | ₩198,959 | ₩200,441 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,535 | ₩200,628 | ₩200,014 | ₩200,628 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,759 | ₩200,148 | ₩198,759 | ₩200,148 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,547 | ₩199,627 | ₩199,093 | ₩199,627 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,760 | ₩200,682 | ₩199,760 | ₩200,641 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩199,013 | ₩199,146 | ₩198,319 | ₩198,319 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,083 | ₩202,871 | ₩200,855 | ₩200,882 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,123 | ₩202,123 | ₩200,161 | ₩200,161 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,124 | ₩203,124 | ₩202,310 | ₩203,018 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,538 | ₩204,993 | ₩203,538 | ₩204,486 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,325 | ₩203,685 | ₩203,191 | ₩203,685 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,762 | ₩202,297 | ₩200,762 | ₩202,297 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,270 | ₩202,751 | ₩201,402 | ₩201,563 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,830 | ₩202,177 | ₩201,563 | ₩201,709 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,083 | ₩203,592 | ₩202,083 | ₩202,964 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,190 | ₩202,190 | ₩200,107 | ₩200,107 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,859 | ₩204,206 | ₩202,137 | ₩202,137 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,843 | ₩204,326 | ₩201,843 | ₩204,259 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,467 | ₩202,510 | ₩199,467 | ₩201,950 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,332 | ₩198,546 | ₩198,185 | ₩198,345 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,118 | ₩198,719 | ₩196,623 | ₩198,719 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,790 | ₩202,203 | ₩199,240 | ₩199,293 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,163 | ₩202,724 | ₩201,803 | ₩202,310 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,963 | ₩202,217 | ₩199,734 | ₩200,468 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,241 | ₩203,018 | ₩199,520 | ₩200,788 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,644 | ₩202,644 | ₩199,053 | ₩199,907 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,300 | ₩205,300 | ₩203,378 | ₩203,925 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,736 | ₩203,378 | ₩201,576 | ₩203,378 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩201,990 | ₩202,364 | ₩200,828 | ₩200,962 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,177 | ₩204,913 | ₩201,669 | ₩202,978 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,679 | ₩204,806 | ₩198,679 | ₩203,899 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,268 | ₩200,615 | ₩198,959 | ₩199,200 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,930 | ₩198,158 | ₩196,036 | ₩197,237 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,209 | ₩198,466 | ₩196,209 | ₩197,224 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,850 | ₩197,264 | ₩196,156 | ₩196,810 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,179 | ₩195,342 | ₩193,139 | ₩194,714 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,047 | ₩194,207 | ₩190,870 | ₩192,458 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,157 | ₩197,691 | ₩194,688 | ₩195,342 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,065 | ₩198,065 | ₩196,183 | ₩196,223 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,481 | ₩200,481 | ₩195,902 | ₩197,237 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,305 | ₩201,216 | ₩198,305 | ₩199,266 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,184 | ₩199,146 | ₩196,690 | ₩198,986 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,587 | ₩199,587 | ₩196,703 | ₩198,986 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,542 | ₩199,480 | ₩195,542 | ₩199,480 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,367 | ₩195,729 | ₩194,367 | ₩195,569 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,803 | ₩193,126 | ₩190,803 | ₩192,966 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,867 | ₩191,030 | ₩188,867 | ₩190,549 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,378 | ₩192,378 | ₩190,456 | ₩190,736 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,497 | ₩192,992 | ₩191,497 | ₩192,645 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,726 | ₩193,726 | ₩188,213 | ₩188,921 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,888 | ₩194,888 | ₩192,485 | ₩192,485 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,611 | ₩197,611 | ₩193,700 | ₩193,700 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,686 | ₩197,010 | ₩193,686 | ₩195,368 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,803 | ₩193,059 | ₩189,348 | ₩193,059 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,826 | ₩192,218 | ₩187,826 | ₩189,468 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,134 | ₩189,561 | ₩187,105 | ₩189,535 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,239 | ₩189,201 | ₩187,239 | ₩187,879 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,265 | ₩188,574 | ₩185,824 | ₩185,824 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩186,985 | ₩188,614 | ₩186,985 | ₩188,614 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,597 | ₩186,865 | ₩185,597 | ₩186,184 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,960 | ₩189,054 | ₩187,960 | ₩188,146 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,063 | ₩186,545 | ₩184,248 | ₩186,545 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,265 | ₩187,265 | ₩185,196 | ₩185,210 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,622 | ₩187,078 | ₩184,622 | ₩187,078 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,554 | ₩186,905 | ₩183,554 | ₩185,917 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,928 | ₩183,928 | ₩182,860 | ₩183,541 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,909 | ₩181,405 | ₩178,909 | ₩181,405 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,519 | ₩179,403 | ₩174,917 | ₩178,869 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,236 | ₩177,480 | ₩174,236 | ₩177,480 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,330 | ₩174,850 | ₩174,023 | ₩174,023 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,093 | ₩178,094 | ₩176,492 | ₩176,492 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,466 | ₩176,466 | ₩175,264 | ₩175,264 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,229 | ₩179,643 | ₩178,241 | ₩178,241 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,654 | ₩177,654 | ₩176,532 | ₩177,333 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,791 | ₩180,791 | ₩177,414 | ₩178,522 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,514 | ₩183,514 | ₩180,858 | ₩180,858 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,593 | ₩184,182 | ₩181,992 | ₩183,821 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,847 | ₩183,688 | ₩182,366 | ₩182,366 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,074 | ₩184,903 | ₩183,074 | ₩183,728 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,951 | ₩182,954 | ₩180,751 | ₩182,366 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,662 | ₩184,662 | ₩180,524 | ₩180,524 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,596 | ₩185,156 | ₩183,688 | ₩184,769 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,566 | ₩184,636 | ₩182,566 | ₩184,128 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩183,995 | ₩183,995 | ₩181,872 | ₩182,219 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,330 | ₩185,330 | ₩184,075 | ₩184,075 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,741 | ₩184,889 | ₩183,741 | ₩184,555 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,500 | ₩183,741 | ₩182,486 | ₩183,568 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,313 | ₩182,793 | ₩179,630 | ₩181,592 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,807 | ₩183,020 | ₩181,725 | ₩181,979 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,901 | ₩184,609 | ₩182,019 | ₩182,032 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,910 | ₩183,341 | ₩179,910 | ₩182,820 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,388 | ₩182,153 | ₩178,388 | ₩180,818 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,892 | ₩176,986 | ₩175,892 | ₩176,986 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,745 | ₩175,798 | ₩175,304 | ₩175,545 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,651 | ₩176,252 | ₩175,651 | ₩175,691 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,446 | ₩174,757 | ₩171,420 | ₩174,757 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,369 | ₩173,369 | ₩171,860 | ₩172,194 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,219 | ₩173,409 | ₩170,472 | ₩173,022 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,526 | ₩171,540 | ₩171,019 | ₩171,019 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,721 | ₩167,335 | ₩166,067 | ₩167,335 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,440 | ₩167,495 | ₩165,506 | ₩167,428 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,184 | ₩167,014 | ₩163,677 | ₩167,014 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,681 | ₩167,949 | ₩166,200 | ₩166,200 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,199 | ₩166,253 | ₩164,198 | ₩166,067 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,493 | ₩165,493 | ₩162,609 | ₩162,609 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,906 | ₩165,906 | ₩163,544 | ₩163,544 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩165,025 | ₩168,550 | ₩165,025 | ₩166,467 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,974 | ₩167,548 | ₩165,172 | ₩167,188 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,808 | ₩165,986 | ₩161,808 | ₩165,159 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩162,022 | ₩164,798 | ₩162,022 | ₩163,544 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,154 | ₩161,154 | ₩159,218 | ₩159,592 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,579 | ₩162,048 | ₩159,579 | ₩162,048 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,796 | ₩163,437 | ₩161,381 | ₩161,381 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,226 | ₩165,226 | ₩163,463 | ₩163,463 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,863 | ₩163,103 | ₩161,821 | ₩161,821 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,116 | ₩163,116 | ₩161,047 | ₩161,621 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,678 | ₩164,678 | ₩161,835 | ₩161,835 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,359 | ₩166,107 | ₩164,158 | ₩165,426 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,574 | ₩168,843 | ₩166,053 | ₩166,053 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,800 | ₩167,602 | ₩161,675 | ₩167,468 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,707 | ₩168,456 | ₩166,654 | ₩168,069 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,689 | ₩173,823 | ₩171,326 | ₩172,087 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,795 | ₩174,944 | ₩172,795 | ₩174,316 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩169,017 | ₩173,489 | ₩168,469 | ₩172,941 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,127 | ₩174,450 | ₩172,127 | ₩174,290 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,702 | ₩174,143 | ₩173,249 | ₩174,143 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,157 | ₩176,065 | ₩173,956 | ₩176,065 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,890 | ₩174,890 | ₩172,968 | ₩173,823 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,598 | ₩175,598 | ₩174,009 | ₩174,597 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩179,015 | ₩179,015 | ₩172,901 | ₩173,742 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,295 | ₩179,910 | ₩176,840 | ₩179,910 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,269 | ₩179,269 | ₩178,001 | ₩179,015 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,537 | ₩180,657 | ₩179,603 | ₩179,696 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,295 | ₩179,456 | ₩175,558 | ₩177,801 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,427 | ₩179,229 | ₩177,427 | ₩178,375 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,194 | ₩183,221 | ₩174,343 | ₩176,332 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,820 | ₩183,301 | ₩180,204 | ₩181,392 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,219 | ₩183,741 | ₩181,739 | ₩181,739 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,246 | ₩182,246 | ₩179,883 | ₩180,791 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,335 | ₩186,825 | ₩177,547 | ₩182,513 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,668 | ₩179,803 | ₩177,106 | ₩177,400 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,110 | ₩180,497 | ₩178,829 | ₩180,177 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,490 | ₩177,267 | ₩173,182 | ₩175,037 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,475 | ₩174,583 | ₩173,475 | ₩174,183 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,537 | ₩171,887 | ₩169,537 | ₩171,673 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,926 | ₩171,526 | ₩169,350 | ₩171,046 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,900 | ₩171,900 | ₩169,404 | ₩169,497 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,566 | ₩171,566 | ₩170,392 | ₩171,353 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,400 | ₩177,400 | ₩171,553 | ₩171,807 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,210 | ₩174,210 | ₩172,861 | ₩173,022 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,239 | ₩177,867 | ₩175,625 | ₩175,625 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,553 | ₩175,291 | ₩171,553 | ₩175,131 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,644 | ₩171,006 | ₩169,190 | ₩169,898 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,222 | ₩173,222 | ₩172,501 | ₩172,915 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,740 | ₩174,623 | ₩171,740 | ₩174,517 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,764 | ₩171,914 | ₩169,764 | ₩171,620 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,966 | ₩170,966 | ₩170,085 | ₩170,138 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,337 | ₩170,926 | ₩168,469 | ₩170,098 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,323 | ₩170,098 | ₩168,269 | ₩170,098 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,450 | ₩168,937 | ₩162,863 | ₩167,989 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,717 | ₩164,131 | ₩163,277 | ₩163,463 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩161,007 | ₩166,213 | ₩161,007 | ₩165,039 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,620 | ₩162,809 | ₩160,620 | ₩161,661 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,632 | ₩160,446 | ₩159,632 | ₩159,912 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,819 | ₩159,819 | ₩158,751 | ₩158,751 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,460 | ₩160,673 | ₩160,179 | ₩160,179 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,366 | ₩160,366 | ₩159,512 | ₩160,139 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩159,993 | ₩160,687 | ₩159,899 | ₩160,687 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,219 | ₩160,740 | ₩160,219 | ₩160,740 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,219 | ₩160,219 | ₩158,951 | ₩158,951 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,261 | ₩162,195 | ₩160,380 | ₩160,687 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,821 | ₩161,875 | ₩160,059 | ₩161,261 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,183 | ₩163,183 | ₩161,514 | ₩161,648 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,688 | ₩161,902 | ₩161,474 | ₩161,474 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,662 | ₩162,689 | ₩161,207 | ₩161,594 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,823 | ₩163,544 | ₩162,662 | ₩162,876 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,693 | ₩165,693 | ₩163,477 | ₩163,864 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,346 | ₩165,493 | ₩165,132 | ₩165,306 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,781 | ₩164,999 | ₩161,781 | ₩164,171 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,966 | ₩161,621 | ₩159,966 | ₩160,767 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,261 | ₩161,755 | ₩160,567 | ₩160,567 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,968 | ₩162,022 | ₩161,221 | ₩161,221 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,261 | ₩161,915 | ₩161,247 | ₩161,501 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,795 | ₩162,529 | ₩161,728 | ₩162,315 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,127 | ₩161,568 | ₩160,179 | ₩161,434 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,472 | ₩161,861 | ₩159,472 | ₩160,553 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,648 | ₩161,648 | ₩161,341 | ₩161,448 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,954 | ₩163,263 | ₩160,954 | ₩161,247 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,563 | ₩160,153 | ₩157,563 | ₩159,605 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,224 | ₩154,760 | ₩152,837 | ₩154,653 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,064 | ₩153,612 | ₩152,597 | ₩152,610 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,342 | ₩151,342 | ₩146,683 | ₩146,723 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,501 | ₩150,501 | ₩149,754 | ₩149,807 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,673 | ₩151,569 | ₩149,673 | ₩151,462 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,251 | ₩153,251 | ₩150,181 | ₩150,341 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,504 | ₩154,599 | ₩152,504 | ₩154,346 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,069 | ₩157,069 | ₩154,025 | ₩154,025 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,695 | ₩157,376 | ₩156,455 | ₩156,455 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,454 | ₩156,842 | ₩155,454 | ₩156,789 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,147 | ₩156,081 | ₩155,147 | ₩155,467 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,516 | ₩153,852 | ₩151,516 | ₩153,852 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,800 | ₩155,080 | ₩152,624 | ₩152,624 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,693 | ₩155,828 | ₩153,678 | ₩155,521 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,118 | ₩154,906 | ₩153,118 | ₩154,359 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,959 | ₩155,894 | ₩153,545 | ₩155,828 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,733 | ₩155,587 | ₩154,239 | ₩155,587 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,655 | ₩156,762 | ₩155,240 | ₩155,360 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,046 | ₩160,847 | ₩156,775 | ₩157,990 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,420 | ₩160,527 | ₩159,445 | ₩159,939 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,115 | ₩162,115 | ₩160,727 | ₩161,020 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,835 | ₩162,262 | ₩161,207 | ₩161,247 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,152 | ₩160,473 | ₩159,152 | ₩160,126 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,750 | ₩157,790 | ₩156,976 | ₩157,777 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,508 | ₩158,391 | ₩156,508 | ₩157,696 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,961 | ₩157,363 | ₩155,961 | ₩157,203 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,693 | ₩154,880 | ₩154,613 | ₩154,866 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,789 | ₩156,922 | ₩154,920 | ₩155,334 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,312 | ₩160,660 | ₩157,536 | ₩157,630 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,451 | ₩158,324 | ₩153,451 | ₩157,750 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,957 | ₩154,319 | ₩152,957 | ₩154,266 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,188 | ₩156,188 | ₩149,780 | ₩150,194 | -3.84% | 2.1만 |
|---|