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 | ₩188,716 | ₩188,716 | ₩187,955 | ₩188,142 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,861 | ₩188,796 | ₩186,953 | ₩188,783 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,608 | ₩188,008 | ₩186,793 | ₩187,768 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,490 | ₩190,305 | ₩189,117 | ₩189,117 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,435 | ₩190,051 | ₩187,955 | ₩189,584 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,611 | ₩189,611 | ₩188,542 | ₩188,689 | -0.49% | 4천 |
| 2026.10.01 | ₩185,284 | ₩187,327 | ₩184,095 | ₩187,327 | +1.10% | 3.9천 |
| 2026.09.30 | ₩186,058 | ₩186,125 | ₩185,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,311 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩186,099 | ₩186,379 | ₩185,150 | ₩186,165 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,327 | ₩188,115 | ₩186,099 | ₩186,913 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,342 | ₩189,424 | ₩187,808 | ₩188,689 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,649 | ₩188,649 | ₩187,688 | ₩188,008 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,489 | ₩189,437 | ₩188,355 | ₩188,462 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,345 | ₩191,120 | ₩190,318 | ₩191,120 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,622 | ₩189,517 | ₩188,622 | ₩189,197 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,812 | ₩190,812 | ₩189,530 | ₩190,051 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,299 | ₩195,299 | ₩192,108 | ₩192,188 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,577 | ₩194,004 | ₩191,560 | ₩192,669 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,832 | ₩194,832 | ₩193,911 | ₩193,911 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,805 | ₩195,406 | ₩194,805 | ₩194,939 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩196,074 | ₩196,207 | ₩194,231 | ₩195,286 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,313 | ₩195,313 | ₩193,750 | ₩193,750 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,955 | ₩196,955 | ₩195,219 | ₩195,593 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,349 | ₩201,349 | ₩197,943 | ₩197,943 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,946 | ₩201,268 | ₩199,946 | ₩201,215 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,466 | ₩200,107 | ₩198,878 | ₩199,105 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,182 | ₩199,452 | ₩197,182 | ₩198,518 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,690 | ₩198,344 | ₩195,820 | ₩196,127 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,651 | ₩199,012 | ₩198,277 | ₩198,932 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,494 | ₩200,801 | ₩199,719 | ₩200,227 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,855 | ₩200,855 | ₩199,025 | ₩200,507 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,601 | ₩200,694 | ₩200,080 | ₩200,694 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,825 | ₩200,214 | ₩198,825 | ₩200,214 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,613 | ₩199,693 | ₩199,159 | ₩199,693 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,826 | ₩200,748 | ₩199,826 | ₩200,708 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩199,078 | ₩199,212 | ₩198,384 | ₩198,384 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,150 | ₩202,938 | ₩200,921 | ₩200,948 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,190 | ₩202,190 | ₩200,227 | ₩200,227 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,191 | ₩203,191 | ₩202,377 | ₩203,085 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,605 | ₩205,061 | ₩203,605 | ₩204,553 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,392 | ₩203,752 | ₩203,258 | ₩203,752 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,828 | ₩202,363 | ₩200,828 | ₩202,363 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,337 | ₩202,818 | ₩201,469 | ₩201,629 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,896 | ₩202,243 | ₩201,629 | ₩201,776 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,150 | ₩203,659 | ₩202,150 | ₩203,031 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,257 | ₩202,257 | ₩200,173 | ₩200,173 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,926 | ₩204,273 | ₩202,203 | ₩202,203 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,909 | ₩204,393 | ₩201,909 | ₩204,326 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,532 | ₩202,577 | ₩199,532 | ₩202,016 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,397 | ₩198,611 | ₩198,251 | ₩198,411 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,184 | ₩198,785 | ₩196,688 | ₩198,785 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,856 | ₩202,270 | ₩199,305 | ₩199,359 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,230 | ₩202,791 | ₩201,869 | ₩202,377 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩202,030 | ₩202,283 | ₩199,800 | ₩200,534 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,307 | ₩203,085 | ₩199,586 | ₩200,855 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,711 | ₩202,711 | ₩199,119 | ₩199,973 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,368 | ₩205,368 | ₩203,445 | ₩203,993 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,803 | ₩203,445 | ₩201,642 | ₩203,445 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩202,056 | ₩202,430 | ₩200,895 | ₩201,028 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,243 | ₩204,981 | ₩201,736 | ₩203,045 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,745 | ₩204,874 | ₩198,745 | ₩203,966 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,334 | ₩200,681 | ₩199,025 | ₩199,265 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,995 | ₩198,224 | ₩196,101 | ₩197,302 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,274 | ₩198,531 | ₩196,274 | ₩197,289 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,915 | ₩197,329 | ₩196,221 | ₩196,875 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,243 | ₩195,406 | ₩193,203 | ₩194,779 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,111 | ₩194,271 | ₩190,933 | ₩192,522 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,222 | ₩197,756 | ₩194,752 | ₩195,406 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,130 | ₩198,130 | ₩196,247 | ₩196,288 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,547 | ₩200,547 | ₩195,967 | ₩197,302 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,371 | ₩201,282 | ₩198,371 | ₩199,332 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,249 | ₩199,212 | ₩196,755 | ₩199,052 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,653 | ₩199,653 | ₩196,768 | ₩199,052 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,606 | ₩199,546 | ₩195,606 | ₩199,546 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,431 | ₩195,793 | ₩194,431 | ₩195,633 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,866 | ₩193,189 | ₩190,866 | ₩193,029 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,930 | ₩191,093 | ₩188,930 | ₩190,612 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,442 | ₩192,442 | ₩190,519 | ₩190,799 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,560 | ₩193,056 | ₩191,560 | ₩192,709 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,790 | ₩193,790 | ₩188,275 | ₩188,983 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,952 | ₩194,952 | ₩192,548 | ₩192,548 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,676 | ₩197,676 | ₩193,764 | ₩193,764 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,750 | ₩197,075 | ₩193,750 | ₩195,433 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,866 | ₩193,123 | ₩189,410 | ₩193,123 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,888 | ₩192,281 | ₩187,888 | ₩189,530 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,197 | ₩189,624 | ₩187,167 | ₩189,597 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,300 | ₩189,263 | ₩187,300 | ₩187,941 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,327 | ₩188,636 | ₩185,885 | ₩185,885 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩187,047 | ₩188,676 | ₩187,047 | ₩188,676 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,658 | ₩186,926 | ₩185,658 | ₩186,245 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩188,022 | ₩189,117 | ₩188,022 | ₩188,208 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,124 | ₩186,606 | ₩184,309 | ₩186,606 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,327 | ₩187,327 | ₩185,257 | ₩185,271 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,683 | ₩187,140 | ₩184,683 | ₩187,140 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,615 | ₩186,967 | ₩183,615 | ₩185,978 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,989 | ₩183,989 | ₩182,920 | ₩183,601 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,968 | ₩181,465 | ₩178,968 | ₩181,465 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,577 | ₩179,462 | ₩174,975 | ₩178,928 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,294 | ₩177,539 | ₩174,294 | ₩177,539 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,387 | ₩174,908 | ₩174,080 | ₩174,080 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,152 | ₩178,153 | ₩176,551 | ₩176,551 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,524 | ₩176,524 | ₩175,322 | ₩175,322 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,288 | ₩179,702 | ₩178,300 | ₩178,300 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,712 | ₩177,712 | ₩176,591 | ₩177,392 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,851 | ₩180,851 | ₩177,472 | ₩178,580 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,575 | ₩183,575 | ₩180,917 | ₩180,917 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,653 | ₩184,242 | ₩182,052 | ₩183,882 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,907 | ₩183,748 | ₩182,426 | ₩182,426 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,134 | ₩184,963 | ₩183,134 | ₩183,788 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩181,011 | ₩183,014 | ₩180,810 | ₩182,426 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,723 | ₩184,723 | ₩180,583 | ₩180,583 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,656 | ₩185,217 | ₩183,748 | ₩184,830 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,627 | ₩184,696 | ₩182,627 | ₩184,189 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩184,055 | ₩184,055 | ₩181,932 | ₩182,279 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,391 | ₩185,391 | ₩184,136 | ₩184,136 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,802 | ₩184,950 | ₩183,802 | ₩184,616 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,560 | ₩183,802 | ₩182,546 | ₩183,628 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,373 | ₩182,854 | ₩179,689 | ₩181,652 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,867 | ₩183,081 | ₩181,785 | ₩182,039 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,962 | ₩184,670 | ₩182,079 | ₩182,092 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,969 | ₩183,401 | ₩179,969 | ₩182,880 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,447 | ₩182,213 | ₩178,447 | ₩180,877 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,950 | ₩177,045 | ₩175,950 | ₩177,045 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,803 | ₩175,856 | ₩175,362 | ₩175,602 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,709 | ₩176,310 | ₩175,709 | ₩175,749 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,503 | ₩174,815 | ₩171,476 | ₩174,815 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,426 | ₩173,426 | ₩171,917 | ₩172,251 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,276 | ₩173,466 | ₩170,528 | ₩173,079 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,583 | ₩171,596 | ₩171,076 | ₩171,076 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,776 | ₩167,390 | ₩166,121 | ₩167,390 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,495 | ₩167,550 | ₩165,560 | ₩167,483 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,238 | ₩167,069 | ₩163,731 | ₩167,069 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,736 | ₩168,004 | ₩166,255 | ₩166,255 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,253 | ₩166,308 | ₩164,252 | ₩166,121 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,547 | ₩165,547 | ₩162,663 | ₩162,663 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,961 | ₩165,961 | ₩163,597 | ₩163,597 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩165,080 | ₩168,605 | ₩165,080 | ₩166,522 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩167,029 | ₩167,604 | ₩165,227 | ₩167,243 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,861 | ₩166,041 | ₩161,861 | ₩165,213 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩162,075 | ₩164,853 | ₩162,075 | ₩163,597 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,207 | ₩161,207 | ₩159,271 | ₩159,645 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,631 | ₩162,102 | ₩159,631 | ₩162,102 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,850 | ₩163,491 | ₩161,434 | ₩161,434 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,280 | ₩165,280 | ₩163,517 | ₩163,517 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,916 | ₩163,157 | ₩161,875 | ₩161,875 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,170 | ₩163,170 | ₩161,100 | ₩161,674 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,732 | ₩164,732 | ₩161,888 | ₩161,888 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,414 | ₩166,161 | ₩164,212 | ₩165,480 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,629 | ₩168,899 | ₩166,108 | ₩166,108 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,854 | ₩167,657 | ₩161,728 | ₩167,523 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,762 | ₩168,512 | ₩166,709 | ₩168,124 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,746 | ₩173,880 | ₩171,383 | ₩172,144 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,852 | ₩175,002 | ₩172,852 | ₩174,374 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩169,072 | ₩173,546 | ₩168,525 | ₩172,998 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,184 | ₩174,507 | ₩172,184 | ₩174,347 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,760 | ₩174,200 | ₩173,306 | ₩174,200 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,215 | ₩176,123 | ₩174,013 | ₩176,123 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,948 | ₩174,948 | ₩173,025 | ₩173,880 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,656 | ₩175,656 | ₩174,067 | ₩174,654 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩179,074 | ₩179,074 | ₩172,958 | ₩173,800 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,353 | ₩179,969 | ₩176,898 | ₩179,969 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,328 | ₩179,328 | ₩178,060 | ₩179,074 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,597 | ₩180,717 | ₩179,662 | ₩179,756 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,353 | ₩179,515 | ₩175,616 | ₩177,859 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,485 | ₩179,288 | ₩177,485 | ₩178,433 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,254 | ₩183,281 | ₩174,401 | ₩176,390 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,880 | ₩183,361 | ₩180,263 | ₩181,451 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,279 | ₩183,802 | ₩181,799 | ₩181,799 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,306 | ₩182,306 | ₩179,942 | ₩180,851 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,393 | ₩186,886 | ₩177,606 | ₩182,573 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,727 | ₩179,862 | ₩177,165 | ₩177,459 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,169 | ₩180,557 | ₩178,888 | ₩180,236 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,548 | ₩177,325 | ₩173,239 | ₩175,095 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,533 | ₩174,641 | ₩173,533 | ₩174,240 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,593 | ₩171,944 | ₩169,593 | ₩171,730 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,982 | ₩171,583 | ₩169,406 | ₩171,102 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,957 | ₩171,957 | ₩169,460 | ₩169,553 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,623 | ₩171,623 | ₩170,448 | ₩171,409 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,459 | ₩177,459 | ₩171,610 | ₩171,863 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,267 | ₩174,267 | ₩172,918 | ₩173,079 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,297 | ₩177,926 | ₩175,683 | ₩175,683 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,610 | ₩175,349 | ₩171,610 | ₩175,189 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,700 | ₩171,062 | ₩169,246 | ₩169,954 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,279 | ₩173,279 | ₩172,558 | ₩172,972 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,797 | ₩174,681 | ₩171,797 | ₩174,574 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,820 | ₩171,970 | ₩169,820 | ₩171,676 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩171,022 | ₩171,022 | ₩170,141 | ₩170,194 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,393 | ₩170,982 | ₩168,525 | ₩170,154 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,378 | ₩170,154 | ₩168,325 | ₩170,154 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,504 | ₩168,992 | ₩162,916 | ₩168,044 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,771 | ₩164,185 | ₩163,330 | ₩163,517 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩161,060 | ₩166,268 | ₩161,060 | ₩165,093 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,673 | ₩162,863 | ₩160,673 | ₩161,715 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,685 | ₩160,499 | ₩159,685 | ₩159,965 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,872 | ₩159,872 | ₩158,803 | ₩158,803 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,513 | ₩160,726 | ₩160,232 | ₩160,232 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,419 | ₩160,419 | ₩159,565 | ₩160,192 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩160,045 | ₩160,740 | ₩159,952 | ₩160,740 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,272 | ₩160,793 | ₩160,272 | ₩160,793 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,272 | ₩160,272 | ₩159,004 | ₩159,004 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,314 | ₩162,249 | ₩160,433 | ₩160,740 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,875 | ₩161,928 | ₩160,112 | ₩161,314 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,237 | ₩163,237 | ₩161,568 | ₩161,701 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,741 | ₩161,955 | ₩161,528 | ₩161,528 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,716 | ₩162,743 | ₩161,260 | ₩161,648 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,876 | ₩163,597 | ₩162,716 | ₩162,930 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,747 | ₩165,747 | ₩163,531 | ₩163,918 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,400 | ₩165,547 | ₩165,187 | ₩165,360 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,835 | ₩165,053 | ₩161,835 | ₩164,225 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩160,019 | ₩161,674 | ₩160,019 | ₩160,820 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,314 | ₩161,808 | ₩160,620 | ₩160,620 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩162,022 | ₩162,075 | ₩161,274 | ₩161,274 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,314 | ₩161,968 | ₩161,301 | ₩161,554 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,848 | ₩162,583 | ₩161,781 | ₩162,369 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,180 | ₩161,621 | ₩160,232 | ₩161,488 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,524 | ₩161,915 | ₩159,524 | ₩160,606 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,701 | ₩161,701 | ₩161,394 | ₩161,501 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩161,007 | ₩163,317 | ₩161,007 | ₩161,301 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,615 | ₩160,206 | ₩157,615 | ₩159,658 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,275 | ₩154,811 | ₩152,888 | ₩154,704 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,115 | ₩153,662 | ₩152,647 | ₩152,661 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,392 | ₩151,392 | ₩146,732 | ₩146,772 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,551 | ₩150,551 | ₩149,803 | ₩149,856 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,723 | ₩151,619 | ₩149,723 | ₩151,512 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,302 | ₩153,302 | ₩150,230 | ₩150,390 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,554 | ₩154,650 | ₩152,554 | ₩154,397 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,121 | ₩157,121 | ₩154,076 | ₩154,076 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,747 | ₩157,428 | ₩156,507 | ₩156,507 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,505 | ₩156,894 | ₩155,505 | ₩156,840 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,198 | ₩156,133 | ₩155,198 | ₩155,518 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,566 | ₩153,903 | ₩151,566 | ₩153,903 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,851 | ₩155,131 | ₩152,674 | ₩152,674 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,744 | ₩155,879 | ₩153,729 | ₩155,572 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,168 | ₩154,957 | ₩153,168 | ₩154,410 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩154,009 | ₩155,946 | ₩153,595 | ₩155,879 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,784 | ₩155,639 | ₩154,290 | ₩155,639 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,707 | ₩156,814 | ₩155,291 | ₩155,412 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,099 | ₩160,900 | ₩156,827 | ₩158,042 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,473 | ₩160,579 | ₩159,498 | ₩159,992 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,169 | ₩162,169 | ₩160,780 | ₩161,074 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,888 | ₩162,315 | ₩161,260 | ₩161,301 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,204 | ₩160,526 | ₩159,204 | ₩160,179 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,802 | ₩157,842 | ₩157,027 | ₩157,829 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,560 | ₩158,443 | ₩156,560 | ₩157,748 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩156,012 | ₩157,415 | ₩156,012 | ₩157,254 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,744 | ₩154,931 | ₩154,664 | ₩154,917 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,840 | ₩156,974 | ₩154,971 | ₩155,385 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,364 | ₩160,713 | ₩157,588 | ₩157,682 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,502 | ₩158,376 | ₩153,502 | ₩157,802 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩153,008 | ₩154,370 | ₩153,008 | ₩154,317 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,239 | ₩156,239 | ₩149,830 | ₩150,244 | -3.84% | 2.1만 |
|---|