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 | ₩188,669 | ₩188,669 | ₩187,908 | ₩188,095 | -0.30% | 1.9천 |
| 2026.10.08 | ₩187,815 | ₩188,749 | ₩186,907 | ₩188,736 | +0.49% | 2.8천 |
| 2026.10.07 | ₩187,561 | ₩187,962 | ₩186,747 | ₩187,721 | +0.09% | 1.5천 |
| 2026.10.06 | ₩189,444 | ₩190,258 | ₩189,070 | ₩189,070 | -0.20% | 2.1천 |
| 2026.10.05 | ₩188,389 | ₩190,004 | ₩187,908 | ₩189,537 | +0.61% | 3.5천 |
| 2026.10.02 | ₩189,564 | ₩189,564 | ₩188,496 | ₩188,643 | -0.49% | 4천 |
| 2026.10.01 | ₩185,238 | ₩187,281 | ₩184,050 | ₩187,281 | +1.10% | 3.9천 |
| 2026.09.30 | ₩186,013 | ₩186,079 | ₩185,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,265 |
| -0.40% |
| 5.2천 |
| 2026.09.29 | ₩186,053 | ₩186,333 | ₩185,105 | ₩186,119 | +0.04% | 4.4천 |
|---|
| 2026.09.28 | ₩187,281 | ₩188,068 | ₩186,053 | ₩186,867 | -0.22% | 6.5천 |
|---|
| 2026.09.25 | ₩188,295 | ₩189,377 | ₩187,761 | ₩188,643 | +0.18% | 3.6천 |
|---|
| 2026.09.24 | ₩188,603 | ₩188,603 | ₩187,641 | ₩187,962 | -0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩188,442 | ₩189,390 | ₩188,309 | ₩188,416 | -0.01% | 2.3천 |
|---|
| 2026.09.22 | ₩190,298 | ₩191,072 | ₩190,271 | ₩191,072 | +0.41% | 5.5천 |
|---|
| 2026.09.21 | ₩188,576 | ₩189,470 | ₩188,576 | ₩189,150 | +0.30% | 9.9천 |
|---|
| 2026.09.18 | ₩190,765 | ₩190,765 | ₩189,484 | ₩190,004 | -0.40% | 2.3천 |
|---|
| 2026.09.17 | ₩195,251 | ₩195,251 | ₩192,060 | ₩192,140 | -1.59% | 6.7천 |
|---|
| 2026.09.16 | ₩193,529 | ₩193,956 | ₩191,513 | ₩192,621 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩194,784 | ₩194,784 | ₩193,863 | ₩193,863 | -0.47% | 1.2천 |
|---|
| 2026.09.14 | ₩194,757 | ₩195,358 | ₩194,757 | ₩194,891 | +0.07% | 1.5천 |
|---|
| 2026.09.11 | ₩196,025 | ₩196,159 | ₩194,183 | ₩195,238 | -0.40% | 5천 |
|---|
| 2026.09.10 | ₩195,264 | ₩195,264 | ₩193,702 | ₩193,702 | -0.80% | 3.1천 |
|---|
| 2026.09.09 | ₩196,907 | ₩196,907 | ₩195,171 | ₩195,545 | -0.69% | 4천 |
|---|
| 2026.09.08 | ₩201,299 | ₩201,299 | ₩197,894 | ₩197,894 | -1.69% | 3.6천 |
|---|
| 2026.09.04 | ₩199,897 | ₩201,219 | ₩199,897 | ₩201,165 | +0.63% | 2.1천 |
|---|
| 2026.09.03 | ₩199,416 | ₩200,057 | ₩198,829 | ₩199,056 | -0.18% | 1.9천 |
|---|
| 2026.09.02 | ₩197,133 | ₩199,403 | ₩197,133 | ₩198,469 | +0.68% | 3.2천 |
|---|
| 2026.09.01 | ₩197,641 | ₩198,295 | ₩195,772 | ₩196,079 | -0.79% | 7.7천 |
|---|
| 2026.08.31 | ₩198,602 | ₩198,962 | ₩198,228 | ₩198,882 | +0.14% | 3.1천 |
|---|
| 2026.08.28 | ₩200,444 | ₩200,751 | ₩199,670 | ₩200,177 | -0.13% | 4.1천 |
|---|
| 2026.08.27 | ₩200,805 | ₩200,805 | ₩198,976 | ₩200,458 | -0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩200,551 | ₩200,645 | ₩200,031 | ₩200,645 | +0.05% | 1.7천 |
|---|
| 2026.08.25 | ₩198,776 | ₩200,164 | ₩198,776 | ₩200,164 | +0.70% | 2천 |
|---|
| 2026.08.24 | ₩199,563 | ₩199,643 | ₩199,109 | ₩199,643 | +0.04% | 2.2천 |
|---|
| 2026.08.21 | ₩199,777 | ₩200,698 | ₩199,777 | ₩200,658 | +0.44% | 2.9천 |
|---|
| 2026.08.20 | ₩199,029 | ₩199,163 | ₩198,335 | ₩198,335 | -0.35% | 2.4천 |
|---|
| 2026.08.19 | ₩202,100 | ₩202,888 | ₩200,872 | ₩200,898 | -0.59% | 2.6천 |
|---|
| 2026.08.18 | ₩202,140 | ₩202,140 | ₩200,177 | ₩200,177 | -0.97% | 8.3천 |
|---|
| 2026.08.17 | ₩203,141 | ₩203,141 | ₩202,327 | ₩203,034 | -0.05% | 7.3천 |
|---|
| 2026.08.14 | ₩203,555 | ₩205,010 | ₩203,555 | ₩204,503 | +0.47% | 8.6천 |
|---|
| 2026.08.13 | ₩203,341 | ₩203,702 | ₩203,208 | ₩203,702 | +0.18% | 1.7천 |
|---|
| 2026.08.12 | ₩200,778 | ₩202,313 | ₩200,778 | ₩202,313 | +0.76% | 2.4천 |
|---|
| 2026.08.11 | ₩202,287 | ₩202,767 | ₩201,419 | ₩201,579 | -0.35% | 6.7천 |
|---|
| 2026.08.10 | ₩201,846 | ₩202,193 | ₩201,579 | ₩201,726 | -0.06% | 5.4천 |
|---|
| 2026.08.07 | ₩202,100 | ₩203,608 | ₩202,100 | ₩202,981 | +0.44% | 2.6천 |
|---|
| 2026.08.06 | ₩202,207 | ₩202,207 | ₩200,124 | ₩200,124 | -1.03% | 3.7천 |
|---|
| 2026.08.05 | ₩203,875 | ₩204,223 | ₩202,153 | ₩202,153 | -0.84% | 2.3만 |
|---|
| 2026.08.04 | ₩201,860 | ₩204,343 | ₩201,860 | ₩204,276 | +1.20% | 2만 |
|---|
| 2026.08.03 | ₩199,483 | ₩202,527 | ₩199,483 | ₩201,966 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩198,348 | ₩198,562 | ₩198,202 | ₩198,362 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩198,135 | ₩198,736 | ₩196,640 | ₩198,736 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩201,806 | ₩202,220 | ₩199,256 | ₩199,310 | -1.24% | 6.9천 |
|---|
| 2026.07.28 | ₩202,180 | ₩202,741 | ₩201,820 | ₩202,327 | +0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩201,980 | ₩202,233 | ₩199,750 | ₩200,484 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩200,258 | ₩203,034 | ₩199,537 | ₩200,805 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩202,661 | ₩202,661 | ₩199,069 | ₩199,924 | -1.35% | 5.1만 |
|---|
| 2026.07.22 | ₩205,317 | ₩205,317 | ₩203,395 | ₩203,942 | -0.67% | 4.9천 |
|---|
| 2026.07.21 | ₩201,753 | ₩203,395 | ₩201,593 | ₩203,395 | +0.81% | 5.3천 |
|---|
| 2026.07.20 | ₩202,006 | ₩202,380 | ₩200,845 | ₩200,978 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩202,193 | ₩204,930 | ₩201,686 | ₩202,994 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩198,695 | ₩204,823 | ₩198,695 | ₩203,916 | +2.63% | 1.8만 |
|---|
| 2026.07.15 | ₩200,284 | ₩200,631 | ₩198,976 | ₩199,216 | -0.53% | 4.1천 |
|---|
| 2026.07.14 | ₩196,947 | ₩198,175 | ₩196,052 | ₩197,254 | +0.16% | 9.3천 |
|---|
| 2026.07.13 | ₩196,226 | ₩198,482 | ₩196,226 | ₩197,240 | +0.52% | 1.5만 |
|---|
| 2026.07.10 | ₩196,866 | ₩197,280 | ₩196,172 | ₩196,826 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩193,195 | ₩195,358 | ₩193,155 | ₩194,730 | +0.79% | 2.2천 |
|---|
| 2026.07.08 | ₩194,063 | ₩194,223 | ₩190,885 | ₩192,474 | -0.82% | 3.3천 |
|---|
| 2026.07.07 | ₩197,174 | ₩197,708 | ₩194,704 | ₩195,358 | -0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩198,081 | ₩198,081 | ₩196,199 | ₩196,239 | -0.93% | 3.6천 |
|---|
| 2026.07.02 | ₩200,498 | ₩200,498 | ₩195,919 | ₩197,254 | -1.62% | 2.9천 |
|---|
| 2026.07.01 | ₩198,322 | ₩201,232 | ₩198,322 | ₩199,283 | +0.48% | 8.1천 |
|---|
| 2026.06.30 | ₩197,200 | ₩199,163 | ₩196,706 | ₩199,003 | +0.91% | 2.3천 |
|---|
| 2026.06.29 | ₩199,603 | ₩199,603 | ₩196,720 | ₩199,003 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩195,558 | ₩199,497 | ₩195,558 | ₩199,497 | +2.01% | 5천 |
|---|
| 2026.06.25 | ₩194,383 | ₩195,745 | ₩194,383 | ₩195,585 | +0.62% | 2.3천 |
|---|
| 2026.06.24 | ₩190,819 | ₩193,142 | ₩190,819 | ₩192,981 | +1.13% | 1.5천 |
|---|
| 2026.06.23 | ₩188,883 | ₩191,046 | ₩188,883 | ₩190,565 | +0.89% | 2.4천 |
|---|
| 2026.06.22 | ₩192,394 | ₩192,394 | ₩190,472 | ₩190,752 | -0.85% | 3.6천 |
|---|
| 2026.06.18 | ₩191,513 | ₩193,008 | ₩191,513 | ₩192,661 | +0.60% | 3.6천 |
|---|
| 2026.06.17 | ₩193,742 | ₩193,742 | ₩188,229 | ₩188,936 | -2.48% | 2.4천 |
|---|
| 2026.06.16 | ₩194,904 | ₩194,904 | ₩192,501 | ₩192,501 | -1.23% | 1.8천 |
|---|
| 2026.06.15 | ₩197,627 | ₩197,627 | ₩193,716 | ₩193,716 | -1.98% | 4.2천 |
|---|
| 2026.06.12 | ₩193,702 | ₩197,027 | ₩193,702 | ₩195,385 | +0.87% | 2천 |
|---|
| 2026.06.11 | ₩190,819 | ₩193,075 | ₩189,363 | ₩193,075 | +1.18% | 6.3천 |
|---|
| 2026.06.10 | ₩187,842 | ₩192,234 | ₩187,842 | ₩189,484 | +0.87% | 4.9천 |
|---|
| 2026.06.09 | ₩189,150 | ₩189,577 | ₩187,121 | ₩189,550 | +0.21% | 2.4천 |
|---|
| 2026.06.08 | ₩187,254 | ₩189,217 | ₩187,254 | ₩187,895 | +0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩187,281 | ₩188,589 | ₩185,839 | ₩185,839 | -0.77% | 1.6천 |
|---|
| 2026.06.04 | ₩187,000 | ₩188,629 | ₩187,000 | ₩188,629 | +0.87% | 900 |
|---|
| 2026.06.03 | ₩185,612 | ₩186,880 | ₩185,612 | ₩186,199 | +0.32% | 3.8천 |
|---|
| 2026.06.02 | ₩187,975 | ₩189,070 | ₩187,975 | ₩188,162 | +0.10% | 2.6천 |
|---|
| 2026.06.01 | ₩185,078 | ₩186,560 | ₩184,264 | ₩186,560 | +0.80% | 1.9천 |
|---|
| 2026.05.29 | ₩187,281 | ₩187,281 | ₩185,211 | ₩185,225 | -1.10% | 6.8천 |
|---|
| 2026.05.28 | ₩184,637 | ₩187,094 | ₩184,637 | ₩187,094 | +1.33% | 1.3천 |
|---|
| 2026.05.27 | ₩183,569 | ₩186,920 | ₩183,569 | ₩185,932 | +1.29% | 6.7천 |
|---|
| 2026.05.26 | ₩183,943 | ₩183,943 | ₩182,875 | ₩183,556 | -0.21% | 3.4천 |
|---|
| 2026.05.22 | ₩178,923 | ₩181,420 | ₩178,923 | ₩181,420 | +1.40% | 3.5만 |
|---|
| 2026.05.21 | ₩176,534 | ₩179,417 | ₩174,932 | ₩178,883 | +1.33% | 7.1천 |
|---|
| 2026.05.20 | ₩174,251 | ₩177,495 | ₩174,251 | ₩177,495 | +1.86% | 5천 |
|---|
| 2026.05.19 | ₩174,344 | ₩174,865 | ₩174,037 | ₩174,037 | -0.18% | 2.7천 |
|---|
| 2026.05.18 | ₩177,108 | ₩178,109 | ₩176,507 | ₩176,507 | -0.34% | 3.3천 |
|---|
| 2026.05.15 | ₩176,480 | ₩176,480 | ₩175,279 | ₩175,279 | -0.68% | 2.2천 |
|---|
| 2026.05.14 | ₩179,244 | ₩179,658 | ₩178,256 | ₩178,256 | -0.55% | 1.4천 |
|---|
| 2026.05.13 | ₩177,668 | ₩177,668 | ₩176,547 | ₩177,348 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩180,806 | ₩180,806 | ₩177,428 | ₩178,536 | -1.26% | 3.3천 |
|---|
| 2026.05.11 | ₩183,529 | ₩183,529 | ₩180,873 | ₩180,873 | -1.45% | 2.4천 |
|---|
| 2026.05.08 | ₩182,608 | ₩184,197 | ₩182,007 | ₩183,836 | +0.67% | 4.7천 |
|---|
| 2026.05.07 | ₩182,862 | ₩183,703 | ₩182,381 | ₩182,381 | -0.26% | 2.9천 |
|---|
| 2026.05.06 | ₩183,089 | ₩184,918 | ₩183,089 | ₩183,743 | +0.36% | 3.5천 |
|---|
| 2026.05.05 | ₩180,966 | ₩182,969 | ₩180,766 | ₩182,381 | +0.78% | 6.7천 |
|---|
| 2026.05.04 | ₩184,677 | ₩184,677 | ₩180,539 | ₩180,539 | -2.24% | 1.6만 |
|---|
| 2026.05.01 | ₩184,611 | ₩185,171 | ₩183,703 | ₩184,784 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩182,581 | ₩184,651 | ₩182,581 | ₩184,143 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩184,010 | ₩184,010 | ₩181,887 | ₩182,234 | -0.96% | 1.8만 |
|---|
| 2026.04.28 | ₩185,345 | ₩185,345 | ₩184,090 | ₩184,090 | -0.68% | 1.5천 |
|---|
| 2026.04.27 | ₩183,756 | ₩184,904 | ₩183,756 | ₩184,571 | +0.44% | 4.5천 |
|---|
| 2026.04.24 | ₩182,515 | ₩183,756 | ₩182,501 | ₩183,583 | +0.59% | 6.9천 |
|---|
| 2026.04.23 | ₩182,328 | ₩182,808 | ₩179,644 | ₩181,607 | -0.40% | 4만 |
|---|
| 2026.04.22 | ₩182,822 | ₩183,035 | ₩181,740 | ₩181,994 | -0.45% | 4천 |
|---|
| 2026.04.21 | ₩183,916 | ₩184,624 | ₩182,034 | ₩182,047 | -1.02% | 6.8천 |
|---|
| 2026.04.20 | ₩179,925 | ₩183,356 | ₩179,925 | ₩182,835 | +1.62% | 2천 |
|---|
| 2026.04.17 | ₩178,403 | ₩182,168 | ₩178,403 | ₩180,833 | +1.36% | 5.9천 |
|---|
| 2026.04.16 | ₩175,906 | ₩177,001 | ₩175,906 | ₩177,001 | +0.62% | 4천 |
|---|
| 2026.04.15 | ₩175,759 | ₩175,813 | ₩175,319 | ₩175,559 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩175,666 | ₩176,267 | ₩175,666 | ₩175,706 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩171,460 | ₩174,771 | ₩171,434 | ₩174,771 | +1.93% | 2.4천 |
|---|
| 2026.04.10 | ₩173,383 | ₩173,383 | ₩171,874 | ₩172,208 | -0.68% | 2.4천 |
|---|
| 2026.04.09 | ₩171,234 | ₩173,423 | ₩170,486 | ₩173,036 | +1.05% | 1만 |
|---|
| 2026.04.08 | ₩171,541 | ₩171,554 | ₩171,033 | ₩171,033 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩166,734 | ₩167,349 | ₩166,080 | ₩167,349 | +0.37% | 4.8천 |
|---|
| 2026.04.06 | ₩166,454 | ₩167,509 | ₩165,520 | ₩167,442 | +0.59% | 2천 |
|---|
| 2026.04.02 | ₩164,198 | ₩167,028 | ₩163,690 | ₩167,028 | +1.72% | 3.7천 |
|---|
| 2026.04.01 | ₩166,694 | ₩167,963 | ₩166,214 | ₩166,214 | -0.29% | 3.4천 |
|---|
| 2026.03.31 | ₩165,212 | ₩166,267 | ₩164,211 | ₩166,080 | +0.53% | 2.9천 |
|---|
| 2026.03.30 | ₩165,506 | ₩165,506 | ₩162,622 | ₩162,622 | -1.74% | 2.4천 |
|---|
| 2026.03.27 | ₩165,920 | ₩165,920 | ₩163,557 | ₩163,557 | -1.42% | 3.6천 |
|---|
| 2026.03.26 | ₩165,039 | ₩168,563 | ₩165,039 | ₩166,481 | +0.87% | 4.4천 |
|---|
| 2026.03.25 | ₩166,988 | ₩167,562 | ₩165,186 | ₩167,202 | +0.13% | 2.8천 |
|---|
| 2026.03.24 | ₩161,821 | ₩166,000 | ₩161,821 | ₩165,172 | +2.07% | 5.5천 |
|---|
| 2026.03.23 | ₩162,035 | ₩164,812 | ₩162,035 | ₩163,557 | +0.94% | 5.2천 |
|---|
| 2026.03.20 | ₩161,167 | ₩161,167 | ₩159,231 | ₩159,605 | -0.97% | 8천 |
|---|
| 2026.03.19 | ₩159,592 | ₩162,062 | ₩159,592 | ₩162,062 | +1.55% | 4.1천 |
|---|
| 2026.03.18 | ₩162,809 | ₩163,450 | ₩161,394 | ₩161,394 | -0.87% | 1.6천 |
|---|
| 2026.03.17 | ₩165,239 | ₩165,239 | ₩163,477 | ₩163,477 | -1.07% | 1.8만 |
|---|
| 2026.03.16 | ₩162,876 | ₩163,116 | ₩161,835 | ₩161,835 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩163,130 | ₩163,130 | ₩161,060 | ₩161,635 | -0.92% | 4.5천 |
|---|
| 2026.03.12 | ₩164,692 | ₩164,692 | ₩161,848 | ₩161,848 | -1.73% | 2.9만 |
|---|
| 2026.03.11 | ₩165,373 | ₩166,120 | ₩164,171 | ₩165,439 | +0.04% | 9.8천 |
|---|
| 2026.03.10 | ₩166,588 | ₩168,857 | ₩166,067 | ₩166,067 | -0.31% | 6.7천 |
|---|
| 2026.03.09 | ₩165,813 | ₩167,616 | ₩161,688 | ₩167,482 | +1.01% | 8.5천 |
|---|
| 2026.03.06 | ₩166,721 | ₩168,470 | ₩166,668 | ₩168,083 | +0.82% | 4.3천 |
|---|
| 2026.03.05 | ₩173,703 | ₩173,837 | ₩171,340 | ₩172,101 | -0.92% | 3.6천 |
|---|
| 2026.03.04 | ₩172,809 | ₩174,958 | ₩172,809 | ₩174,331 | +0.88% | 7.9천 |
|---|
| 2026.03.03 | ₩169,031 | ₩173,503 | ₩168,483 | ₩172,956 | +2.32% | 3.4천 |
|---|
| 2026.03.02 | ₩172,141 | ₩174,464 | ₩172,141 | ₩174,304 | +1.26% | 2.4천 |
|---|
| 2026.02.27 | ₩173,717 | ₩174,157 | ₩173,263 | ₩174,157 | +0.25% | 5.9천 |
|---|
| 2026.02.26 | ₩175,172 | ₩176,080 | ₩173,970 | ₩176,080 | +0.52% | 2.2천 |
|---|
| 2026.02.25 | ₩174,905 | ₩174,905 | ₩172,982 | ₩173,837 | -0.61% | 4.9천 |
|---|
| 2026.02.24 | ₩175,612 | ₩175,612 | ₩174,024 | ₩174,611 | -0.57% | 2.4천 |
|---|
| 2026.02.23 | ₩179,030 | ₩179,030 | ₩172,916 | ₩173,757 | -2.95% | 2만 |
|---|
| 2026.02.20 | ₩178,309 | ₩179,925 | ₩176,854 | ₩179,925 | +0.91% | 2.3만 |
|---|
| 2026.02.19 | ₩179,284 | ₩179,284 | ₩178,016 | ₩179,030 | -0.14% | 3.8천 |
|---|
| 2026.02.18 | ₩180,552 | ₩180,672 | ₩179,618 | ₩179,711 | -0.47% | 2.3천 |
|---|
| 2026.02.17 | ₩178,309 | ₩179,471 | ₩175,572 | ₩177,815 | -0.28% | 5.9천 |
|---|
| 2026.02.13 | ₩177,442 | ₩179,244 | ₩177,442 | ₩178,389 | +0.53% | 8.6천 |
|---|
| 2026.02.12 | ₩183,209 | ₩183,236 | ₩174,358 | ₩176,347 | -3.75% | 1.7만 |
|---|
| 2026.02.11 | ₩182,835 | ₩183,316 | ₩180,218 | ₩181,407 | -0.78% | 1.7만 |
|---|
| 2026.02.10 | ₩182,234 | ₩183,756 | ₩181,754 | ₩181,754 | -0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩182,261 | ₩182,261 | ₩179,898 | ₩180,806 | -0.80% | 8.3천 |
|---|
| 2026.02.06 | ₩178,349 | ₩186,840 | ₩177,562 | ₩182,528 | +2.34% | 9.4천 |
|---|
| 2026.02.05 | ₩178,683 | ₩179,818 | ₩177,121 | ₩177,415 | -0.71% | 7.1천 |
|---|
| 2026.02.04 | ₩180,125 | ₩180,512 | ₩178,843 | ₩180,192 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩174,504 | ₩177,281 | ₩173,196 | ₩175,052 | +0.31% | 6.9천 |
|---|
| 2026.02.02 | ₩173,490 | ₩174,598 | ₩173,490 | ₩174,197 | +0.41% | 4.6천 |
|---|
| 2026.01.30 | ₩169,551 | ₩171,901 | ₩169,551 | ₩171,687 | +1.26% | 2.4천 |
|---|
| 2026.01.29 | ₩170,940 | ₩171,541 | ₩169,364 | ₩171,060 | +0.07% | 5천 |
|---|
| 2026.01.28 | ₩171,914 | ₩171,914 | ₩169,418 | ₩169,511 | -1.40% | 4.7천 |
|---|
| 2026.01.27 | ₩171,581 | ₩171,581 | ₩170,406 | ₩171,367 | -0.12% | 6.3천 |
|---|
| 2026.01.26 | ₩177,415 | ₩177,415 | ₩171,567 | ₩171,821 | -3.15% | 9.2천 |
|---|
| 2026.01.23 | ₩174,224 | ₩174,224 | ₩172,876 | ₩173,036 | -0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩176,253 | ₩177,882 | ₩175,639 | ₩175,639 | -0.35% | 4.5천 |
|---|
| 2026.01.21 | ₩171,567 | ₩175,305 | ₩171,567 | ₩175,145 | +2.09% | 7.3천 |
|---|
| 2026.01.20 | ₩169,658 | ₩171,020 | ₩169,204 | ₩169,912 | +0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩173,236 | ₩173,236 | ₩172,515 | ₩172,929 | -0.18% | 7.6천 |
|---|
| 2026.01.15 | ₩171,754 | ₩174,638 | ₩171,754 | ₩174,531 | +1.62% | 4.7천 |
|---|
| 2026.01.14 | ₩169,778 | ₩171,928 | ₩169,778 | ₩171,634 | +1.09% | 1.2만 |
|---|
| 2026.01.13 | ₩170,980 | ₩170,980 | ₩170,099 | ₩170,152 | -0.48% | 3.8만 |
|---|
| 2026.01.12 | ₩169,351 | ₩170,940 | ₩168,483 | ₩170,112 | +0.45% | 1.7만 |
|---|
| 2026.01.09 | ₩168,336 | ₩170,112 | ₩168,283 | ₩170,112 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩163,464 | ₩168,951 | ₩162,876 | ₩168,003 | +2.78% | 2.6만 |
|---|
| 2026.01.07 | ₩163,731 | ₩164,144 | ₩163,290 | ₩163,477 | -0.15% | 3.8천 |
|---|
| 2026.01.06 | ₩161,020 | ₩166,227 | ₩161,020 | ₩165,052 | +2.50% | 6.4천 |
|---|
| 2026.01.05 | ₩160,633 | ₩162,823 | ₩160,633 | ₩161,675 | +0.65% | 6.4천 |
|---|
| 2026.01.02 | ₩159,645 | ₩160,460 | ₩159,645 | ₩159,926 | +0.18% | 2.4천 |
|---|
| 2025.12.31 | ₩159,832 | ₩159,832 | ₩158,764 | ₩158,764 | -0.67% | 2.2천 |
|---|
| 2025.12.30 | ₩160,473 | ₩160,687 | ₩160,193 | ₩160,193 | -0.17% | 1.4천 |
|---|
| 2025.12.29 | ₩160,380 | ₩160,380 | ₩159,525 | ₩160,153 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩160,006 | ₩160,700 | ₩159,912 | ₩160,700 | +0.43% | 4.8천 |
|---|
| 2025.12.24 | ₩160,233 | ₩160,753 | ₩160,233 | ₩160,753 | +0.32% | 3.8천 |
|---|
| 2025.12.23 | ₩160,233 | ₩160,233 | ₩158,964 | ₩158,964 | -0.79% | 3.3천 |
|---|
| 2025.12.22 | ₩161,274 | ₩162,209 | ₩160,393 | ₩160,700 | -0.36% | 1.2만 |
|---|
| 2025.12.19 | ₩161,835 | ₩161,888 | ₩160,072 | ₩161,274 | -0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩163,197 | ₩163,197 | ₩161,528 | ₩161,661 | -0.94% | 6.4천 |
|---|
| 2025.12.17 | ₩161,701 | ₩161,915 | ₩161,488 | ₩161,488 | -0.13% | 4.1천 |
|---|
| 2025.12.16 | ₩162,676 | ₩162,703 | ₩161,221 | ₩161,608 | -0.66% | 4.5천 |
|---|
| 2025.12.15 | ₩162,836 | ₩163,557 | ₩162,676 | ₩162,889 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩165,706 | ₩165,706 | ₩163,490 | ₩163,877 | -1.10% | 5.8천 |
|---|
| 2025.12.11 | ₩165,359 | ₩165,506 | ₩165,146 | ₩165,319 | -0.02% | 2.9천 |
|---|
| 2025.12.10 | ₩161,795 | ₩165,012 | ₩161,795 | ₩164,184 | +1.48% | 2.7천 |
|---|
| 2025.12.09 | ₩159,979 | ₩161,635 | ₩159,979 | ₩160,780 | +0.50% | 2.9천 |
|---|
| 2025.12.08 | ₩161,274 | ₩161,768 | ₩160,580 | ₩160,580 | -0.43% | 3.3천 |
|---|
| 2025.12.05 | ₩161,982 | ₩162,035 | ₩161,234 | ₩161,234 | -0.46% | 3천 |
|---|
| 2025.12.04 | ₩161,274 | ₩161,928 | ₩161,261 | ₩161,514 | +0.15% | 1.7천 |
|---|
| 2025.12.03 | ₩161,808 | ₩162,542 | ₩161,741 | ₩162,329 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩161,141 | ₩161,581 | ₩160,193 | ₩161,448 | +0.19% | 7.4천 |
|---|
| 2025.12.01 | ₩159,485 | ₩161,875 | ₩159,485 | ₩160,566 | +0.68% | 1.3만 |
|---|
| 2025.11.28 | ₩161,661 | ₩161,661 | ₩161,354 | ₩161,461 | -0.12% | 2.1천 |
|---|
| 2025.11.26 | ₩160,967 | ₩163,277 | ₩160,967 | ₩161,261 | +0.18% | 4.2천 |
|---|
| 2025.11.25 | ₩157,576 | ₩160,166 | ₩157,576 | ₩159,619 | +1.30% | 4.2천 |
|---|
| 2025.11.24 | ₩153,237 | ₩154,772 | ₩152,850 | ₩154,666 | +0.93% | 2.9천 |
|---|
| 2025.11.21 | ₩153,077 | ₩153,624 | ₩152,610 | ₩152,623 | -0.30% | 4.5천 |
|---|
| 2025.11.20 | ₩151,355 | ₩151,355 | ₩146,695 | ₩146,735 | -3.05% | 1.4천 |
|---|
| 2025.11.19 | ₩150,514 | ₩150,514 | ₩149,766 | ₩149,819 | -0.46% | 2.3천 |
|---|
| 2025.11.18 | ₩149,686 | ₩151,582 | ₩149,686 | ₩151,475 | +1.20% | 1.3천 |
|---|
| 2025.11.17 | ₩153,264 | ₩153,264 | ₩150,193 | ₩150,353 | -1.90% | 7.8천 |
|---|
| 2025.11.14 | ₩152,516 | ₩154,612 | ₩152,516 | ₩154,358 | +1.21% | 3.5천 |
|---|
| 2025.11.13 | ₩157,082 | ₩157,082 | ₩154,038 | ₩154,038 | -1.94% | 2.4천 |
|---|
| 2025.11.12 | ₩156,708 | ₩157,389 | ₩156,468 | ₩156,468 | -0.15% | 2.8천 |
|---|
| 2025.11.11 | ₩155,467 | ₩156,855 | ₩155,467 | ₩156,802 | +0.86% | 2.3천 |
|---|
| 2025.11.10 | ₩155,160 | ₩156,094 | ₩155,160 | ₩155,480 | +0.21% | 5.2천 |
|---|
| 2025.11.07 | ₩151,528 | ₩153,865 | ₩151,528 | ₩153,865 | +1.54% | 6.8천 |
|---|
| 2025.11.06 | ₩154,812 | ₩155,093 | ₩152,636 | ₩152,636 | -1.41% | 2.4천 |
|---|
| 2025.11.05 | ₩154,706 | ₩155,840 | ₩153,691 | ₩155,533 | +0.54% | 2.6천 |
|---|
| 2025.11.04 | ₩153,130 | ₩154,919 | ₩153,130 | ₩154,372 | +0.81% | 8.4천 |
|---|
| 2025.11.03 | ₩153,971 | ₩155,907 | ₩153,557 | ₩155,840 | +1.21% | 5천 |
|---|
| 2025.10.31 | ₩154,746 | ₩155,600 | ₩154,252 | ₩155,600 | +0.55% | 7.2천 |
|---|
| 2025.10.30 | ₩156,668 | ₩156,775 | ₩155,253 | ₩155,373 | -0.83% | 7.6천 |
|---|
| 2025.10.29 | ₩160,059 | ₩160,860 | ₩156,788 | ₩158,003 | -1.28% | 6.4천 |
|---|
| 2025.10.28 | ₩160,433 | ₩160,540 | ₩159,458 | ₩159,952 | -0.30% | 4천 |
|---|
| 2025.10.27 | ₩162,128 | ₩162,128 | ₩160,740 | ₩161,034 | -0.68% | 4.3천 |
|---|
| 2025.10.24 | ₩161,848 | ₩162,275 | ₩161,221 | ₩161,261 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩159,165 | ₩160,486 | ₩159,165 | ₩160,139 | +0.61% | 8.8천 |
|---|
| 2025.10.22 | ₩157,763 | ₩157,803 | ₩156,989 | ₩157,790 | +0.02% | 2.1천 |
|---|
| 2025.10.21 | ₩156,521 | ₩158,404 | ₩156,521 | ₩157,709 | +0.76% | 7.4천 |
|---|
| 2025.10.20 | ₩155,974 | ₩157,376 | ₩155,974 | ₩157,215 | +0.80% | 3.8천 |
|---|
| 2025.10.17 | ₩154,706 | ₩154,892 | ₩154,625 | ₩154,879 | +0.11% | 2.6천 |
|---|
| 2025.10.16 | ₩156,802 | ₩156,935 | ₩154,933 | ₩155,346 | -0.93% | 3천 |
|---|
| 2025.10.15 | ₩159,325 | ₩160,673 | ₩157,549 | ₩157,643 | -1.06% | 3.8천 |
|---|
| 2025.10.14 | ₩153,464 | ₩158,337 | ₩153,464 | ₩157,763 | +2.80% | 3.3천 |
|---|
| 2025.10.13 | ₩152,970 | ₩154,332 | ₩152,970 | ₩154,278 | +0.86% | 4.9천 |
|---|
| 2025.10.10 | ₩156,201 | ₩156,201 | ₩149,793 | ₩150,206 | -3.84% | 2.1만 |
|---|