시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Downside Hedged ETF 과거 주가
Invesco S&P 500 Downside Hedged ETF · PHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Downside Hedged ETF · PHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,006 | ₩56,233 | ₩56,006 | ₩56,019 | +0.02% | 1.2천 |
| 2026.10.08 | ₩55,658 | ₩55,832 | ₩55,551 | ₩55,725 | +0.12% | 900 |
| 2026.10.07 | ₩55,899 | ₩55,913 | ₩55,819 | ₩55,913 | +0.02% | 600 |
| 2026.10.06 | ₩56,367 | ₩56,367 | ₩55,886 | ₩56,073 | -0.52% | 700 |
| 2026.10.05 | ₩55,819 | ₩55,819 | ₩55,819 | ₩55,819 | 0.00% | 200 |
| 2026.10.02 | ₩55,699 | ₩55,926 | ₩55,444 | ₩55,578 | -0.22% | 2천 |
| 2026.10.01 | ₩55,485 | ₩55,485 | ₩54,910 | ₩55,284 | -0.36% | 2.7천 |
| 2026.09.30 | ₩55,458 | ₩55,538 | ₩55,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,204 |
| -0.46% |
| 4.3천 |
| 2026.09.29 | ₩55,124 | ₩55,271 | ₩54,883 | ₩55,230 | +0.19% | 3.4천 |
|---|
| 2026.09.28 | ₩55,378 | ₩55,431 | ₩55,257 | ₩55,257 | -0.22% | 1.5천 |
|---|
| 2026.09.25 | ₩55,699 | ₩55,699 | ₩55,431 | ₩55,538 | -0.29% | 1천 |
|---|
| 2026.09.24 | ₩55,337 | ₩55,431 | ₩55,230 | ₩55,431 | +0.17% | 1.4천 |
|---|
| 2026.09.23 | ₩55,418 | ₩55,645 | ₩55,297 | ₩55,485 | +0.12% | 9.1천 |
|---|
| 2026.09.22 | ₩55,404 | ₩55,658 | ₩55,404 | ₩55,658 | +0.46% | 2천 |
|---|
| 2026.09.21 | ₩55,110 | ₩55,699 | ₩55,043 | ₩55,699 | +1.07% | 5.3천 |
|---|
| 2026.09.18 | ₩54,923 | ₩55,003 | ₩54,856 | ₩55,003 | +0.15% | 1.3천 |
|---|
| 2026.09.17 | ₩54,963 | ₩55,124 | ₩54,829 | ₩55,124 | +0.29% | 2.7천 |
|---|
| 2026.09.16 | ₩54,548 | ₩54,722 | ₩54,134 | ₩54,375 | -0.32% | 2.5천 |
|---|
| 2026.09.15 | ₩54,495 | ₩54,548 | ₩54,348 | ₩54,548 | +0.10% | 2.1천 |
|---|
| 2026.09.14 | ₩54,869 | ₩54,869 | ₩54,869 | ₩54,869 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩55,110 | ₩55,110 | ₩54,883 | ₩55,070 | -0.07% | 9.2천 |
|---|
| 2026.09.10 | ₩54,575 | ₩54,856 | ₩54,508 | ₩54,508 | -0.12% | 3.6천 |
|---|
| 2026.09.09 | ₩54,910 | ₩54,963 | ₩54,709 | ₩54,709 | -0.37% | 1.7천 |
|---|
| 2026.09.08 | ₩55,110 | ₩55,230 | ₩55,110 | ₩55,230 | +0.22% | 700 |
|---|
| 2026.09.04 | ₩55,257 | ₩55,618 | ₩55,257 | ₩55,364 | +0.19% | 6.1천 |
|---|
| 2026.09.03 | ₩55,458 | ₩55,712 | ₩55,458 | ₩55,712 | +0.46% | 700 |
|---|
| 2026.09.02 | ₩55,498 | ₩55,551 | ₩55,217 | ₩55,217 | -0.51% | 900 |
|---|
| 2026.09.01 | ₩54,976 | ₩55,150 | ₩54,936 | ₩55,150 | +0.32% | 5.1천 |
|---|
| 2026.08.31 | ₩55,672 | ₩55,672 | ₩55,110 | ₩55,364 | -0.55% | 2.2천 |
|---|
| 2026.08.28 | ₩55,565 | ₩55,658 | ₩55,565 | ₩55,658 | +0.17% | 600 |
|---|
| 2026.08.27 | ₩55,725 | ₩55,752 | ₩55,378 | ₩55,418 | -0.55% | 1.8천 |
|---|
| 2026.08.26 | ₩55,043 | ₩55,337 | ₩55,043 | ₩55,337 | +0.53% | 2천 |
|---|
| 2026.08.25 | ₩55,003 | ₩55,284 | ₩55,003 | ₩55,097 | +0.17% | 7.6천 |
|---|
| 2026.08.24 | ₩55,230 | ₩55,230 | ₩54,963 | ₩55,003 | -0.41% | 3만 |
|---|
| 2026.08.21 | ₩55,244 | ₩55,458 | ₩55,217 | ₩55,284 | +0.07% | 2.1천 |
|---|
| 2026.08.20 | ₩55,498 | ₩55,498 | ₩54,896 | ₩54,896 | -1.08% | 2.8천 |
|---|
| 2026.08.19 | ₩55,364 | ₩55,672 | ₩55,284 | ₩55,672 | +0.56% | 3.7천 |
|---|
| 2026.08.18 | ₩55,672 | ₩55,699 | ₩55,284 | ₩55,471 | -0.36% | 2.8천 |
|---|
| 2026.08.17 | ₩55,819 | ₩56,046 | ₩55,632 | ₩55,806 | -0.02% | 3.4천 |
|---|
| 2026.08.14 | ₩56,260 | ₩56,287 | ₩56,100 | ₩56,233 | -0.05% | 7.2천 |
|---|
| 2026.08.13 | ₩56,421 | ₩56,421 | ₩56,073 | ₩56,100 | -0.57% | 2.9천 |
|---|
| 2026.08.12 | ₩56,073 | ₩56,073 | ₩55,779 | ₩55,779 | -0.52% | 400 |
|---|
| 2026.08.11 | ₩56,140 | ₩56,140 | ₩55,592 | ₩55,592 | -0.98% | 9.3천 |
|---|
| 2026.08.10 | ₩56,060 | ₩56,060 | ₩55,872 | ₩55,993 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩55,551 | ₩56,233 | ₩55,551 | ₩56,046 | +0.89% | 7.4천 |
|---|
| 2026.08.06 | ₩55,725 | ₩55,913 | ₩55,725 | ₩55,725 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩56,581 | ₩56,581 | ₩55,993 | ₩55,993 | -1.04% | 1.2천 |
|---|
| 2026.08.04 | ₩55,565 | ₩56,300 | ₩55,565 | ₩56,220 | +1.18% | 2.3천 |
|---|
| 2026.08.03 | ₩55,337 | ₩55,378 | ₩55,337 | ₩55,378 | +0.07% | 600 |
|---|
| 2026.07.31 | ₩54,976 | ₩54,976 | ₩54,508 | ₩54,776 | -0.36% | 2.5천 |
|---|
| 2026.07.30 | ₩54,094 | ₩54,562 | ₩54,027 | ₩54,495 | +0.74% | 2.4천 |
|---|
| 2026.07.29 | ₩54,455 | ₩54,482 | ₩53,786 | ₩53,920 | -0.98% | 5.4천 |
|---|
| 2026.07.28 | ₩54,441 | ₩54,629 | ₩54,187 | ₩54,187 | -0.47% | 1.3천 |
|---|
| 2026.07.27 | ₩54,428 | ₩54,642 | ₩54,321 | ₩54,642 | +0.39% | 3.2천 |
|---|
| 2026.07.24 | ₩54,629 | ₩54,696 | ₩54,321 | ₩54,401 | -0.42% | 3.1천 |
|---|
| 2026.07.23 | ₩54,722 | ₩54,722 | ₩54,241 | ₩54,495 | -0.42% | 3.8천 |
|---|
| 2026.07.22 | ₩54,482 | ₩55,057 | ₩54,482 | ₩54,762 | +0.52% | 26.4만 |
|---|
| 2026.07.21 | ₩54,856 | ₩54,856 | ₩54,776 | ₩54,776 | -0.15% | 600 |
|---|
| 2026.07.20 | ₩54,642 | ₩54,642 | ₩54,348 | ₩54,348 | -0.54% | 2.5천 |
|---|
| 2026.07.17 | ₩54,789 | ₩54,789 | ₩54,468 | ₩54,548 | -0.44% | 2.3천 |
|---|
| 2026.07.16 | ₩55,043 | ₩55,311 | ₩54,856 | ₩54,923 | -0.22% | 1.3만 |
|---|
| 2026.07.15 | ₩54,950 | ₩55,404 | ₩54,950 | ₩55,271 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩54,829 | ₩55,271 | ₩54,829 | ₩55,257 | +0.78% | 1천 |
|---|
| 2026.07.13 | ₩55,110 | ₩55,271 | ₩54,950 | ₩55,030 | -0.15% | 6.4천 |
|---|
| 2026.07.10 | ₩55,137 | ₩55,324 | ₩55,137 | ₩55,190 | +0.10% | 2.2천 |
|---|
| 2026.07.09 | ₩55,097 | ₩55,311 | ₩54,976 | ₩55,124 | +0.05% | 3.7천 |
|---|
| 2026.07.08 | ₩54,816 | ₩54,976 | ₩54,522 | ₩54,869 | +0.10% | 2.1천 |
|---|
| 2026.07.07 | ₩54,896 | ₩55,177 | ₩54,736 | ₩54,736 | -0.29% | 2.3천 |
|---|
| 2026.07.06 | ₩54,963 | ₩55,364 | ₩54,963 | ₩55,110 | +0.27% | 8.9천 |
|---|
| 2026.07.02 | ₩54,762 | ₩54,762 | ₩54,762 | ₩54,762 | 0.00% | 1천 |
|---|
| 2026.07.01 | ₩54,829 | ₩55,337 | ₩54,829 | ₩54,963 | +0.24% | 4.6천 |
|---|
| 2026.06.30 | ₩54,655 | ₩55,217 | ₩54,655 | ₩54,749 | +0.17% | 5.1천 |
|---|
| 2026.06.29 | ₩54,455 | ₩54,803 | ₩54,174 | ₩54,535 | +0.15% | 2.6천 |
|---|
| 2026.06.26 | ₩54,014 | ₩54,642 | ₩54,014 | ₩54,268 | +0.47% | 1.6만 |
|---|
| 2026.06.25 | ₩54,441 | ₩54,696 | ₩54,161 | ₩54,161 | -0.52% | 3.6만 |
|---|
| 2026.06.24 | ₩54,896 | ₩54,896 | ₩54,455 | ₩54,455 | -0.80% | 3천 |
|---|
| 2026.06.23 | ₩54,562 | ₩54,575 | ₩54,335 | ₩54,575 | +0.02% | 2.9천 |
|---|
| 2026.06.22 | ₩55,043 | ₩55,043 | ₩54,910 | ₩54,950 | -0.17% | 900 |
|---|
| 2026.06.18 | ₩55,244 | ₩55,351 | ₩55,204 | ₩55,324 | +0.15% | 5.2천 |
|---|
| 2026.06.17 | ₩55,471 | ₩55,471 | ₩54,816 | ₩54,869 | -1.08% | 5.8천 |
|---|
| 2026.06.16 | ₩55,204 | ₩55,899 | ₩55,204 | ₩55,538 | +0.61% | 3.4만 |
|---|
| 2026.06.15 | ₩55,525 | ₩58,052 | ₩55,485 | ₩58,052 | +4.55% | 3.2천 |
|---|
| 2026.06.12 | ₩56,367 | ₩56,367 | ₩55,525 | ₩55,538 | -1.47% | 8.2천 |
|---|
| 2026.06.11 | ₩55,672 | ₩55,752 | ₩55,257 | ₩55,337 | -0.60% | 4만 |
|---|
| 2026.06.10 | ₩55,672 | ₩55,899 | ₩55,485 | ₩55,899 | +0.41% | 9.1천 |
|---|
| 2026.06.09 | ₩55,605 | ₩56,153 | ₩55,391 | ₩55,618 | +0.02% | 20.9만 |
|---|
| 2026.06.08 | ₩55,953 | ₩56,033 | ₩55,404 | ₩55,404 | -0.98% | 1.1만 |
|---|
| 2026.06.05 | ₩56,501 | ₩56,528 | ₩55,739 | ₩55,752 | -1.33% | 1.2천 |
|---|
| 2026.06.04 | ₩56,742 | ₩57,571 | ₩56,421 | ₩57,571 | +1.46% | 5.6만 |
|---|
| 2026.06.03 | ₩56,982 | ₩57,063 | ₩56,755 | ₩56,755 | -0.40% | 44.1만 |
|---|
| 2026.06.02 | ₩57,022 | ₩57,303 | ₩56,715 | ₩57,116 | +0.16% | 1.2만 |
|---|
| 2026.06.01 | ₩57,009 | ₩57,330 | ₩56,795 | ₩57,250 | +0.42% | 1.6만 |
|---|
| 2026.05.29 | ₩56,742 | ₩57,036 | ₩56,728 | ₩57,009 | +0.47% | 2.4만 |
|---|
| 2026.05.28 | ₩56,608 | ₩56,889 | ₩56,501 | ₩56,755 | +0.26% | 5.5천 |
|---|
| 2026.05.27 | ₩56,755 | ₩56,755 | ₩56,461 | ₩56,461 | -0.52% | 3.2천 |
|---|
| 2026.05.26 | ₩56,394 | ₩56,809 | ₩56,233 | ₩56,488 | +0.17% | 3천 |
|---|
| 2026.05.22 | ₩56,167 | ₩56,461 | ₩56,060 | ₩56,193 | +0.05% | 1.3만 |
|---|
| 2026.05.21 | ₩55,886 | ₩56,233 | ₩55,886 | ₩55,966 | +0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩55,632 | ₩55,886 | ₩55,632 | ₩55,886 | +0.46% | 1.3천 |
|---|
| 2026.05.19 | ₩55,618 | ₩55,618 | ₩55,324 | ₩55,324 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩55,592 | ₩55,859 | ₩55,257 | ₩55,672 | +0.14% | 5천 |
|---|
| 2026.05.15 | ₩56,233 | ₩56,233 | ₩55,752 | ₩55,846 | -0.69% | 900 |
|---|
| 2026.05.14 | ₩56,260 | ₩56,648 | ₩56,126 | ₩56,434 | +0.31% | 1.7천 |
|---|
| 2026.05.13 | ₩55,351 | ₩56,153 | ₩55,351 | ₩56,153 | +1.45% | 1.9천 |
|---|
| 2026.05.12 | ₩55,725 | ₩55,725 | ₩55,725 | ₩55,725 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩56,247 | ₩56,247 | ₩55,632 | ₩55,806 | -0.78% | 2.6천 |
|---|
| 2026.05.08 | ₩55,458 | ₩55,672 | ₩55,458 | ₩55,672 | +0.39% | 700 |
|---|
| 2026.05.07 | ₩55,485 | ₩55,485 | ₩55,204 | ₩55,204 | -0.51% | 500 |
|---|
| 2026.05.06 | ₩54,883 | ₩55,632 | ₩54,883 | ₩55,592 | +1.29% | 4천 |
|---|
| 2026.05.05 | ₩55,190 | ₩55,190 | ₩54,522 | ₩54,696 | -0.90% | 800 |
|---|
| 2026.05.04 | ₩54,361 | ₩54,361 | ₩54,094 | ₩54,107 | -0.47% | 3.2천 |
|---|
| 2026.05.01 | ₩54,388 | ₩54,963 | ₩54,361 | ₩54,468 | +0.15% | 1.6만 |
|---|
| 2026.04.30 | ₩53,519 | ₩54,054 | ₩53,519 | ₩54,054 | +1.00% | 1.1천 |
|---|
| 2026.04.29 | ₩53,773 | ₩53,813 | ₩53,492 | ₩53,746 | -0.05% | 1.8천 |
|---|
| 2026.04.28 | ₩53,960 | ₩53,960 | ₩53,532 | ₩53,719 | -0.45% | 1.8천 |
|---|
| 2026.04.27 | ₩53,960 | ₩54,161 | ₩53,786 | ₩54,000 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩54,054 | ₩54,080 | ₩53,853 | ₩54,080 | +0.05% | 1.3천 |
|---|
| 2026.04.23 | ₩54,388 | ₩54,388 | ₩53,519 | ₩53,559 | -1.52% | 2.1천 |
|---|
| 2026.04.22 | ₩53,666 | ₩53,933 | ₩53,666 | ₩53,746 | +0.15% | 900 |
|---|
| 2026.04.21 | ₩53,907 | ₩53,907 | ₩53,158 | ₩53,479 | -0.79% | 1.8천 |
|---|
| 2026.04.20 | ₩53,479 | ₩53,666 | ₩53,479 | ₩53,572 | +0.18% | 1.2천 |
|---|
| 2026.04.17 | ₩53,291 | ₩53,679 | ₩53,265 | ₩53,626 | +0.63% | 3천 |
|---|
| 2026.04.16 | ₩53,211 | ₩53,211 | ₩53,077 | ₩53,104 | -0.20% | 700 |
|---|
| 2026.04.15 | ₩52,770 | ₩53,011 | ₩52,770 | ₩53,011 | +0.46% | 900 |
|---|
| 2026.04.14 | ₩52,074 | ₩52,609 | ₩52,074 | ₩52,583 | +0.98% | 7천 |
|---|
| 2026.04.13 | ₩51,914 | ₩52,115 | ₩51,713 | ₩52,115 | +0.39% | 600 |
|---|
| 2026.04.10 | ₩51,847 | ₩51,927 | ₩51,834 | ₩51,834 | -0.03% | 1.5천 |
|---|
| 2026.04.09 | ₩51,927 | ₩51,927 | ₩51,834 | ₩51,834 | -0.18% | 1.3천 |
|---|
| 2026.04.08 | ₩51,820 | ₩51,820 | ₩51,713 | ₩51,713 | -0.21% | 1.1천 |
|---|
| 2026.04.07 | ₩50,817 | ₩51,045 | ₩50,657 | ₩51,045 | +0.45% | 1.6천 |
|---|
| 2026.04.06 | ₩50,603 | ₩50,737 | ₩50,603 | ₩50,737 | +0.26% | 1.3천 |
|---|
| 2026.04.02 | ₩50,630 | ₩50,804 | ₩50,630 | ₩50,697 | +0.13% | 4.7천 |
|---|
| 2026.04.01 | ₩50,523 | ₩50,737 | ₩50,523 | ₩50,710 | +0.37% | 1천 |
|---|
| 2026.03.31 | ₩50,082 | ₩50,537 | ₩50,082 | ₩50,537 | +0.91% | 1.7천 |
|---|
| 2026.03.30 | ₩50,028 | ₩50,149 | ₩49,908 | ₩49,921 | -0.21% | 1만 |
|---|
| 2026.03.27 | ₩50,323 | ₩50,323 | ₩50,189 | ₩50,216 | -0.21% | 1만 |
|---|
| 2026.03.26 | ₩50,603 | ₩50,644 | ₩50,376 | ₩50,403 | -0.40% | 2.2천 |
|---|
| 2026.03.25 | ₩50,670 | ₩50,724 | ₩50,617 | ₩50,617 | -0.11% | 2.6천 |
|---|
| 2026.03.24 | ₩50,523 | ₩50,523 | ₩50,523 | ₩50,523 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩50,617 | ₩50,670 | ₩50,550 | ₩50,577 | -0.08% | 6.7천 |
|---|
| 2026.03.20 | ₩50,590 | ₩50,657 | ₩50,590 | ₩50,630 | +0.08% | 1.9천 |
|---|
| 2026.03.19 | ₩50,884 | ₩50,884 | ₩50,684 | ₩50,751 | -0.26% | 1.4천 |
|---|
| 2026.03.18 | ₩51,299 | ₩51,299 | ₩51,018 | ₩51,071 | -0.44% | 2.4천 |
|---|
| 2026.03.17 | ₩50,924 | ₩51,219 | ₩50,924 | ₩51,219 | +0.58% | 2.7천 |
|---|
| 2026.03.16 | ₩50,684 | ₩51,152 | ₩50,684 | ₩51,005 | +0.63% | 2.4천 |
|---|
| 2026.03.13 | ₩51,232 | ₩51,232 | ₩51,058 | ₩51,125 | -0.21% | 3.4천 |
|---|
| 2026.03.12 | ₩51,285 | ₩51,285 | ₩51,018 | ₩51,018 | -0.52% | 1.4천 |
|---|
| 2026.03.11 | ₩51,593 | ₩51,593 | ₩51,419 | ₩51,419 | -0.34% | 500 |
|---|
| 2026.03.10 | ₩51,312 | ₩51,860 | ₩51,299 | ₩51,860 | +1.07% | 4.6천 |
|---|
| 2026.03.09 | ₩51,406 | ₩51,473 | ₩51,245 | ₩51,473 | +0.13% | 4.2천 |
|---|
| 2026.03.06 | ₩52,021 | ₩52,021 | ₩51,071 | ₩51,820 | -0.39% | 1.9천 |
|---|
| 2026.03.05 | ₩51,232 | ₩51,366 | ₩51,219 | ₩51,366 | +0.26% | 1.8천 |
|---|
| 2026.03.04 | ₩50,991 | ₩51,232 | ₩50,871 | ₩50,871 | -0.24% | 4.1천 |
|---|
| 2026.03.03 | ₩50,978 | ₩51,045 | ₩50,938 | ₩51,045 | +0.13% | 1.3천 |
|---|
| 2026.03.02 | ₩51,058 | ₩51,112 | ₩50,911 | ₩51,112 | +0.10% | 1.8천 |
|---|
| 2026.02.27 | ₩50,991 | ₩50,991 | ₩50,831 | ₩50,978 | -0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩50,884 | ₩50,884 | ₩50,884 | ₩50,884 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩50,924 | ₩51,112 | ₩50,898 | ₩51,045 | +0.24% | 2.7천 |
|---|
| 2026.02.24 | ₩51,005 | ₩51,005 | ₩50,764 | ₩50,951 | -0.10% | 1만 |
|---|
| 2026.02.23 | ₩50,817 | ₩50,965 | ₩50,710 | ₩50,844 | +0.05% | 1.8천 |
|---|
| 2026.02.20 | ₩50,924 | ₩51,031 | ₩50,724 | ₩50,724 | -0.39% | 4.6천 |
|---|
| 2026.02.19 | ₩50,924 | ₩50,924 | ₩50,751 | ₩50,858 | -0.13% | 3.6천 |
|---|
| 2026.02.18 | ₩50,603 | ₩50,884 | ₩50,603 | ₩50,791 | +0.37% | 6.3천 |
|---|
| 2026.02.17 | ₩50,884 | ₩50,884 | ₩50,537 | ₩50,550 | -0.66% | 2.4천 |
|---|
| 2026.02.13 | ₩50,710 | ₩50,710 | ₩50,603 | ₩50,710 | 0.00% | 4.7천 |
|---|
| 2026.02.12 | ₩50,951 | ₩50,951 | ₩50,376 | ₩50,617 | -0.66% | 1.2만 |
|---|
| 2026.02.11 | ₩50,710 | ₩50,791 | ₩50,684 | ₩50,777 | +0.13% | 1.6만 |
|---|
| 2026.02.10 | ₩50,965 | ₩50,965 | ₩50,791 | ₩50,791 | -0.34% | 400 |
|---|
| 2026.02.09 | ₩50,751 | ₩50,911 | ₩50,697 | ₩50,697 | -0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩50,510 | ₩50,777 | ₩50,510 | ₩50,764 | +0.50% | 2.9천 |
|---|
| 2026.02.05 | ₩50,403 | ₩50,470 | ₩50,323 | ₩50,443 | +0.08% | 1.3천 |
|---|
| 2026.02.04 | ₩50,563 | ₩50,670 | ₩50,496 | ₩50,537 | -0.05% | 6.5만 |
|---|
| 2026.02.03 | ₩50,764 | ₩50,764 | ₩50,563 | ₩50,590 | -0.34% | 2.5천 |
|---|
| 2026.02.02 | ₩50,764 | ₩50,764 | ₩50,590 | ₩50,684 | -0.16% | 2.9천 |
|---|
| 2026.01.30 | ₩50,737 | ₩50,764 | ₩50,710 | ₩50,764 | +0.05% | 1.4천 |
|---|
| 2026.01.29 | ₩50,791 | ₩50,884 | ₩50,670 | ₩50,884 | +0.18% | 2.6천 |
|---|
| 2026.01.28 | ₩50,898 | ₩50,951 | ₩50,858 | ₩50,924 | +0.05% | 1.7천 |
|---|
| 2026.01.27 | ₩50,724 | ₩50,898 | ₩50,724 | ₩50,884 | +0.32% | 3.1천 |
|---|
| 2026.01.26 | ₩50,363 | ₩50,724 | ₩50,363 | ₩50,724 | +0.72% | 1.7천 |
|---|
| 2026.01.23 | ₩50,523 | ₩50,523 | ₩50,229 | ₩50,403 | -0.24% | 5.6천 |
|---|
| 2026.01.22 | ₩50,175 | ₩50,296 | ₩50,175 | ₩50,296 | +0.24% | 1.2천 |
|---|
| 2026.01.21 | ₩50,002 | ₩50,309 | ₩49,895 | ₩50,282 | +0.56% | 1.6천 |
|---|
| 2026.01.20 | ₩50,109 | ₩50,162 | ₩49,761 | ₩49,788 | -0.64% | 1.8천 |
|---|
| 2026.01.16 | ₩50,724 | ₩50,764 | ₩50,710 | ₩50,764 | +0.08% | 800 |
|---|
| 2026.01.15 | ₩50,871 | ₩50,924 | ₩50,697 | ₩50,751 | -0.24% | 5.8천 |
|---|
| 2026.01.14 | ₩50,563 | ₩50,657 | ₩50,430 | ₩50,644 | +0.16% | 1.8천 |
|---|
| 2026.01.13 | ₩50,817 | ₩50,884 | ₩50,791 | ₩50,871 | +0.11% | 1.9천 |
|---|
| 2026.01.12 | ₩50,938 | ₩50,938 | ₩50,791 | ₩50,911 | -0.05% | 900 |
|---|
| 2026.01.09 | ₩50,644 | ₩50,951 | ₩50,563 | ₩50,831 | +0.37% | 6.4천 |
|---|
| 2026.01.08 | ₩50,416 | ₩50,617 | ₩50,416 | ₩50,483 | +0.13% | 9.9천 |
|---|
| 2026.01.07 | ₩50,831 | ₩50,831 | ₩50,523 | ₩50,523 | -0.61% | 1.1만 |
|---|
| 2026.01.06 | ₩50,644 | ₩50,644 | ₩50,630 | ₩50,630 | -0.03% | 700 |
|---|
| 2026.01.05 | ₩50,349 | ₩50,537 | ₩50,309 | ₩50,537 | +0.37% | 7.6천 |
|---|
| 2026.01.02 | ₩50,269 | ₩50,269 | ₩49,855 | ₩49,962 | -0.61% | 3.3천 |
|---|
| 2025.12.31 | ₩50,724 | ₩50,724 | ₩50,069 | ₩50,069 | -1.29% | 800 |
|---|
| 2025.12.30 | ₩50,577 | ₩50,577 | ₩50,349 | ₩50,349 | -0.45% | 6.9천 |
|---|
| 2025.12.29 | ₩50,751 | ₩50,751 | ₩50,470 | ₩50,550 | -0.40% | 6.2천 |
|---|
| 2025.12.26 | ₩50,657 | ₩50,710 | ₩50,577 | ₩50,710 | +0.11% | 4천 |
|---|
| 2025.12.24 | ₩50,363 | ₩50,710 | ₩50,363 | ₩50,483 | +0.24% | 3.1천 |
|---|
| 2025.12.23 | ₩50,296 | ₩50,483 | ₩50,296 | ₩50,483 | +0.37% | 1.4천 |
|---|
| 2025.12.22 | ₩50,162 | ₩50,309 | ₩50,042 | ₩50,042 | -0.24% | 5.3천 |
|---|
| 2025.12.19 | ₩50,229 | ₩50,242 | ₩50,149 | ₩50,149 | -0.16% | 2.3천 |
|---|
| 2025.12.18 | ₩50,416 | ₩50,443 | ₩50,242 | ₩50,349 | -0.13% | 1.2만 |
|---|
| 2025.12.17 | ₩50,323 | ₩50,430 | ₩49,427 | ₩49,427 | -1.78% | 1.2만 |
|---|
| 2025.12.16 | ₩50,470 | ₩50,617 | ₩50,296 | ₩50,416 | -0.11% | 2.1천 |
|---|
| 2025.12.15 | ₩50,777 | ₩50,777 | ₩50,550 | ₩50,577 | -0.40% | 2.1천 |
|---|
| 2025.12.12 | ₩51,071 | ₩51,112 | ₩50,657 | ₩50,657 | -0.81% | 1.5천 |
|---|
| 2025.12.11 | ₩51,125 | ₩51,245 | ₩50,884 | ₩51,098 | -0.05% | 8.5천 |
|---|
| 2025.12.10 | ₩51,071 | ₩51,205 | ₩50,804 | ₩51,205 | +0.26% | 2.6천 |
|---|
| 2025.12.09 | ₩51,031 | ₩51,205 | ₩50,898 | ₩51,138 | +0.21% | 3.3만 |
|---|
| 2025.12.08 | ₩50,911 | ₩51,085 | ₩50,911 | ₩51,085 | +0.34% | 2.1천 |
|---|
| 2025.12.05 | ₩51,098 | ₩51,232 | ₩50,991 | ₩51,138 | +0.08% | 6천 |
|---|
| 2025.12.04 | ₩51,085 | ₩51,138 | ₩50,938 | ₩50,951 | -0.26% | 2.6천 |
|---|
| 2025.12.03 | ₩50,991 | ₩51,138 | ₩50,991 | ₩51,138 | +0.29% | 1천 |
|---|
| 2025.12.02 | ₩50,858 | ₩51,005 | ₩50,831 | ₩50,898 | +0.08% | 6.7천 |
|---|
| 2025.12.01 | ₩50,884 | ₩51,045 | ₩50,791 | ₩50,871 | -0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩51,152 | ₩51,192 | ₩51,071 | ₩51,071 | -0.16% | 200 |
|---|
| 2025.11.26 | ₩51,005 | ₩51,152 | ₩51,005 | ₩51,018 | +0.03% | 1천 |
|---|
| 2025.11.25 | ₩50,644 | ₩50,938 | ₩50,644 | ₩50,858 | +0.42% | 1.8천 |
|---|
| 2025.11.24 | ₩50,416 | ₩50,577 | ₩50,416 | ₩50,577 | +0.32% | 1.8천 |
|---|
| 2025.11.21 | ₩50,149 | ₩50,510 | ₩50,149 | ₩50,269 | +0.24% | 2.2천 |
|---|
| 2025.11.20 | ₩51,165 | ₩51,165 | ₩49,855 | ₩49,895 | -2.48% | 2.2천 |
|---|
| 2025.11.19 | ₩50,363 | ₩50,443 | ₩50,296 | ₩50,349 | -0.03% | 2.2천 |
|---|
| 2025.11.18 | ₩50,470 | ₩50,470 | ₩50,389 | ₩50,403 | -0.13% | 1.4천 |
|---|
| 2025.11.17 | ₩51,018 | ₩51,018 | ₩50,510 | ₩50,510 | -1.00% | 4.2천 |
|---|
| 2025.11.14 | ₩50,135 | ₩50,898 | ₩50,135 | ₩50,670 | +1.07% | 1.1만 |
|---|
| 2025.11.13 | ₩51,098 | ₩51,098 | ₩50,737 | ₩50,764 | -0.65% | 2천 |
|---|
| 2025.11.12 | ₩51,232 | ₩51,285 | ₩51,045 | ₩51,165 | -0.13% | 8.7천 |
|---|
| 2025.11.11 | ₩50,804 | ₩51,138 | ₩50,804 | ₩51,112 | +0.61% | 1.6천 |
|---|
| 2025.11.10 | ₩50,644 | ₩51,098 | ₩50,644 | ₩50,871 | +0.45% | 3.3만 |
|---|
| 2025.11.07 | ₩50,122 | ₩50,309 | ₩50,122 | ₩50,309 | +0.37% | 2.9천 |
|---|
| 2025.11.06 | ₩50,202 | ₩50,630 | ₩50,202 | ₩50,323 | +0.24% | 5.2만 |
|---|
| 2025.11.05 | ₩50,510 | ₩50,737 | ₩50,510 | ₩50,737 | +0.45% | 1.8천 |
|---|
| 2025.11.04 | ₩50,697 | ₩50,764 | ₩50,510 | ₩50,764 | +0.13% | 1.8천 |
|---|
| 2025.11.03 | ₩46,444 | ₩51,165 | ₩46,444 | ₩50,938 | +9.67% | 1.9만 |
|---|
| 2025.10.31 | ₩51,058 | ₩51,058 | ₩50,777 | ₩50,777 | -0.55% | 6.6천 |
|---|
| 2025.10.30 | ₩51,018 | ₩51,112 | ₩50,751 | ₩50,817 | -0.39% | 3천 |
|---|
| 2025.10.29 | ₩51,205 | ₩51,299 | ₩50,991 | ₩51,085 | -0.24% | 1.5천 |
|---|
| 2025.10.28 | ₩50,871 | ₩51,232 | ₩50,844 | ₩51,232 | +0.71% | 1.3천 |
|---|
| 2025.10.27 | ₩50,777 | ₩50,884 | ₩50,644 | ₩50,871 | +0.18% | 6.9천 |
|---|
| 2025.10.24 | ₩50,644 | ₩50,644 | ₩50,550 | ₩50,550 | -0.18% | 900 |
|---|
| 2025.10.23 | ₩50,242 | ₩50,523 | ₩50,216 | ₩50,323 | +0.16% | 3.8천 |
|---|
| 2025.10.22 | ₩50,296 | ₩50,296 | ₩50,242 | ₩50,256 | -0.08% | 2.6천 |
|---|
| 2025.10.21 | ₩50,884 | ₩50,884 | ₩50,309 | ₩50,389 | -0.97% | 2.7천 |
|---|
| 2025.10.20 | ₩50,764 | ₩50,764 | ₩50,389 | ₩50,456 | -0.61% | 2.3만 |
|---|
| 2025.10.17 | ₩50,951 | ₩50,951 | ₩50,617 | ₩50,617 | -0.66% | 4.7천 |
|---|
| 2025.10.16 | ₩50,617 | ₩50,978 | ₩50,617 | ₩50,965 | +0.69% | 8.4천 |
|---|
| 2025.10.15 | ₩50,470 | ₩50,550 | ₩50,216 | ₩50,416 | -0.11% | 1.2만 |
|---|
| 2025.10.14 | ₩50,002 | ₩50,229 | ₩49,694 | ₩49,935 | -0.13% | 6.7천 |
|---|
| 2025.10.13 | ₩49,895 | ₩50,537 | ₩49,855 | ₩50,242 | +0.70% | 2만 |
|---|
| 2025.10.10 | ₩50,389 | ₩50,644 | ₩49,641 | ₩49,748 | -1.27% | 8.6천 |
|---|