시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 High Beta ETF 과거 주가
Invesco S&P 500 High Beta ETF · SPHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 High Beta ETF · SPHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,491 | ₩206,772 | ₩204,184 | ₩206,746 | +0.12% | 29.3만 |
| 2026.10.08 | ₩205,431 | ₩206,839 | ₩201,891 | ₩203,876 | -0.76% | 42.9만 |
| 2026.10.07 | ₩206,759 | ₩208,341 | ₩205,995 | ₩208,207 | +0.70% | 19.6만 |
| 2026.10.06 | ₩210,071 | ₩211,346 | ₩209,884 | ₩210,246 | +0.08% | 13.4만 |
| 2026.10.05 | ₩208,234 | ₩209,025 | ₩207,094 | ₩208,636 | +0.19% | 11.1만 |
| 2026.10.02 | ₩207,751 | ₩208,623 | ₩206,920 | ₩207,711 | -0.02% | 30.2만 |
| 2026.10.01 | ₩202,548 | ₩205,860 | ₩201,193 | ₩205,069 | +1.24% | 54.8만 |
| 2026.09.30 | ₩204,332 | ₩204,667 | ₩201,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,146 |
| -1.07% |
| 18.9만 |
| 2026.09.29 | ₩204,399 | ₩204,680 | ₩202,333 | ₩203,621 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩203,433 | ₩203,513 | ₩199,732 | ₩201,837 | -0.78% | 38.3만 |
|---|
| 2026.09.25 | ₩204,747 | ₩206,102 | ₩203,634 | ₩205,324 | +0.28% | 19.4만 |
|---|
| 2026.09.24 | ₩201,153 | ₩203,795 | ₩200,711 | ₩203,098 | +0.97% | 21.5만 |
|---|
| 2026.09.23 | ₩205,163 | ₩205,190 | ₩202,534 | ₩203,500 | -0.81% | 25.2만 |
|---|
| 2026.09.22 | ₩202,977 | ₩205,995 | ₩202,923 | ₩205,646 | +1.31% | 23.8만 |
|---|
| 2026.09.21 | ₩201,488 | ₩203,688 | ₩200,094 | ₩203,259 | +0.88% | 25.3만 |
|---|
| 2026.09.18 | ₩196,258 | ₩198,028 | ₩195,534 | ₩197,773 | +0.77% | 29.9만 |
|---|
| 2026.09.17 | ₩195,883 | ₩196,245 | ₩194,957 | ₩195,132 | -0.38% | 23.1만 |
|---|
| 2026.09.16 | ₩192,543 | ₩193,562 | ₩188,345 | ₩190,759 | -0.93% | 35.4만 |
|---|
| 2026.09.15 | ₩192,409 | ₩192,624 | ₩189,861 | ₩190,424 | -1.03% | 36.1만 |
|---|
| 2026.09.14 | ₩191,511 | ₩193,361 | ₩190,987 | ₩191,819 | +0.16% | 45.3만 |
|---|
| 2026.09.11 | ₩197,733 | ₩199,705 | ₩197,049 | ₩198,699 | +0.49% | 39.7만 |
|---|
| 2026.09.10 | ₩195,239 | ₩196,660 | ₩194,340 | ₩194,635 | -0.31% | 37만 |
|---|
| 2026.09.09 | ₩200,000 | ₩201,046 | ₩198,659 | ₩198,793 | -0.60% | 17.8만 |
|---|
| 2026.09.08 | ₩200,697 | ₩202,306 | ₩199,772 | ₩200,483 | -0.11% | 32.1만 |
|---|
| 2026.09.04 | ₩196,325 | ₩199,128 | ₩196,325 | ₩198,994 | +1.36% | 17.9만 |
|---|
| 2026.09.03 | ₩193,871 | ₩196,137 | ₩192,154 | ₩196,137 | +1.17% | 20.6만 |
|---|
| 2026.09.02 | ₩192,181 | ₩193,790 | ₩191,537 | ₩193,549 | +0.71% | 20.3만 |
|---|
| 2026.09.01 | ₩193,066 | ₩193,750 | ₩191,055 | ₩192,047 | -0.53% | 32만 |
|---|
| 2026.08.31 | ₩195,520 | ₩196,352 | ₩194,997 | ₩196,204 | +0.35% | 25.8만 |
|---|
| 2026.08.28 | ₩199,960 | ₩200,000 | ₩195,735 | ₩196,097 | -1.93% | 23만 |
|---|
| 2026.08.27 | ₩201,649 | ₩201,757 | ₩199,316 | ₩200,550 | -0.55% | 29.6만 |
|---|
| 2026.08.26 | ₩197,921 | ₩199,866 | ₩197,921 | ₩199,544 | +0.82% | 7.2만 |
|---|
| 2026.08.25 | ₩198,136 | ₩198,752 | ₩196,768 | ₩198,484 | +0.18% | 17.9만 |
|---|
| 2026.08.24 | ₩197,398 | ₩197,398 | ₩193,790 | ₩195,306 | -1.06% | 18.3만 |
|---|
| 2026.08.21 | ₩198,498 | ₩199,584 | ₩198,176 | ₩199,168 | +0.34% | 17.6만 |
|---|
| 2026.08.20 | ₩197,760 | ₩198,028 | ₩195,748 | ₩196,365 | -0.71% | 23.2만 |
|---|
| 2026.08.19 | ₩200,214 | ₩200,483 | ₩197,385 | ₩199,262 | -0.48% | 24.9만 |
|---|
| 2026.08.18 | ₩199,128 | ₩199,825 | ₩196,218 | ₩196,459 | -1.34% | 20.2만 |
|---|
| 2026.08.17 | ₩203,674 | ₩204,694 | ₩203,285 | ₩203,339 | -0.16% | 22.1만 |
|---|
| 2026.08.14 | ₩203,460 | ₩204,613 | ₩202,387 | ₩203,299 | -0.08% | 19.8만 |
|---|
| 2026.08.13 | ₩201,850 | ₩204,278 | ₩201,850 | ₩203,205 | +0.67% | 19만 |
|---|
| 2026.08.12 | ₩202,172 | ₩202,172 | ₩199,799 | ₩201,180 | -0.49% | 17.2만 |
|---|
| 2026.08.11 | ₩197,747 | ₩199,061 | ₩197,224 | ₩197,894 | +0.07% | 18.1만 |
|---|
| 2026.08.10 | ₩198,592 | ₩198,632 | ₩196,687 | ₩196,821 | -0.89% | 19.3만 |
|---|
| 2026.08.07 | ₩198,136 | ₩198,900 | ₩195,909 | ₩198,350 | +0.11% | 14.1만 |
|---|
| 2026.08.06 | ₩195,467 | ₩199,007 | ₩194,434 | ₩195,252 | -0.11% | 26만 |
|---|
| 2026.08.05 | ₩200,322 | ₩202,695 | ₩198,766 | ₩199,048 | -0.64% | 37만 |
|---|
| 2026.08.04 | ₩197,210 | ₩200,684 | ₩196,379 | ₩199,812 | +1.32% | 39.2만 |
|---|
| 2026.08.03 | ₩187,125 | ₩192,610 | ₩186,455 | ₩192,329 | +2.78% | 59.4만 |
|---|
| 2026.07.31 | ₩191,350 | ₩192,235 | ₩185,677 | ₩187,554 | -1.98% | 23만 |
|---|
| 2026.07.30 | ₩185,180 | ₩187,702 | ₩183,799 | ₩187,460 | +1.23% | 51.1만 |
|---|
| 2026.07.29 | ₩185,395 | ₩186,294 | ₩180,138 | ₩180,567 | -2.60% | 44.4만 |
|---|
| 2026.07.28 | ₩185,945 | ₩186,723 | ₩182,109 | ₩186,441 | +0.27% | 38.6만 |
|---|
| 2026.07.27 | ₩191,564 | ₩192,530 | ₩185,704 | ₩189,432 | -1.11% | 37.4만 |
|---|
| 2026.07.24 | ₩191,712 | ₩192,020 | ₩188,265 | ₩189,298 | -1.26% | 33.6만 |
|---|
| 2026.07.23 | ₩191,671 | ₩194,528 | ₩190,880 | ₩192,302 | +0.33% | 20.9만 |
|---|
| 2026.07.22 | ₩192,275 | ₩195,453 | ₩192,262 | ₩194,072 | +0.93% | 20.6만 |
|---|
| 2026.07.21 | ₩192,825 | ₩195,158 | ₩192,262 | ₩194,461 | +0.85% | 25.9만 |
|---|
| 2026.07.20 | ₩191,135 | ₩191,738 | ₩188,319 | ₩188,573 | -1.34% | 35.3만 |
|---|
| 2026.07.17 | ₩186,522 | ₩191,765 | ₩185,127 | ₩189,016 | +1.34% | 62.8만 |
|---|
| 2026.07.16 | ₩193,764 | ₩194,649 | ₩190,464 | ₩191,671 | -1.08% | 72.9만 |
|---|
| 2026.07.15 | ₩199,960 | ₩199,960 | ₩193,053 | ₩196,727 | -1.62% | 44.5만 |
|---|
| 2026.07.14 | ₩199,235 | ₩199,705 | ₩197,170 | ₩198,216 | -0.51% | 48.8만 |
|---|
| 2026.07.13 | ₩197,908 | ₩198,632 | ₩194,555 | ₩195,386 | -1.27% | 47만 |
|---|
| 2026.07.10 | ₩200,483 | ₩201,529 | ₩198,270 | ₩200,429 | -0.03% | 17.8만 |
|---|
| 2026.07.09 | ₩199,383 | ₩202,400 | ₩198,994 | ₩200,670 | +0.65% | 37.7만 |
|---|
| 2026.07.08 | ₩193,106 | ₩195,601 | ₩190,907 | ₩195,185 | +1.08% | 63만 |
|---|
| 2026.07.07 | ₩197,881 | ₩198,364 | ₩192,704 | ₩195,574 | -1.17% | 37.2만 |
|---|
| 2026.07.06 | ₩200,134 | ₩202,937 | ₩200,134 | ₩201,555 | +0.71% | 22.2만 |
|---|
| 2026.07.02 | ₩204,989 | ₩206,531 | ₩195,923 | ₩198,283 | -3.27% | 24.3만 |
|---|
| 2026.07.01 | ₩205,391 | ₩206,933 | ₩203,996 | ₩204,251 | -0.56% | 46.5만 |
|---|
| 2026.06.30 | ₩205,565 | ₩209,213 | ₩205,418 | ₩208,663 | +1.51% | 14.7만 |
|---|
| 2026.06.29 | ₩203,017 | ₩205,619 | ₩198,900 | ₩205,418 | +1.18% | 35.8만 |
|---|
| 2026.06.26 | ₩202,843 | ₩204,036 | ₩200,965 | ₩201,824 | -0.50% | 30.7만 |
|---|
| 2026.06.25 | ₩208,569 | ₩208,945 | ₩203,755 | ₩207,000 | -0.75% | 26만 |
|---|
| 2026.06.24 | ₩202,239 | ₩205,297 | ₩200,509 | ₩202,508 | +0.13% | 31.8만 |
|---|
| 2026.06.23 | ₩201,596 | ₩204,613 | ₩200,563 | ₩201,783 | +0.09% | 40.7만 |
|---|
| 2026.06.22 | ₩209,468 | ₩211,319 | ₩208,864 | ₩210,232 | +0.36% | 17.1만 |
|---|
| 2026.06.18 | ₩207,631 | ₩209,066 | ₩206,692 | ₩207,926 | +0.14% | 13.8만 |
|---|
| 2026.06.17 | ₩205,391 | ₩207,993 | ₩202,186 | ₩202,347 | -1.48% | 35.6만 |
|---|
| 2026.06.16 | ₩207,738 | ₩208,972 | ₩203,567 | ₩203,715 | -1.94% | 21.2만 |
|---|
| 2026.06.15 | ₩206,290 | ₩208,060 | ₩206,008 | ₩206,853 | +0.27% | 33.2만 |
|---|
| 2026.06.12 | ₩197,881 | ₩200,670 | ₩196,164 | ₩199,463 | +0.80% | 51.1만 |
|---|
| 2026.06.11 | ₩188,882 | ₩196,674 | ₩188,265 | ₩196,526 | +4.05% | 61.2만 |
|---|
| 2026.06.10 | ₩191,363 | ₩195,038 | ₩187,125 | ₩187,353 | -2.10% | 78.5만 |
|---|
| 2026.06.09 | ₩197,881 | ₩200,643 | ₩186,468 | ₩194,354 | -1.78% | 68.4만 |
|---|
| 2026.06.08 | ₩195,802 | ₩197,425 | ₩193,790 | ₩195,641 | -0.08% | 52만 |
|---|
| 2026.06.05 | ₩199,530 | ₩199,530 | ₩190,773 | ₩192,087 | -3.73% | 38.7만 |
|---|
| 2026.06.04 | ₩200,939 | ₩204,640 | ₩200,094 | ₩203,634 | +1.34% | 30.2만 |
|---|
| 2026.06.03 | ₩204,586 | ₩204,868 | ₩201,636 | ₩204,077 | -0.25% | 18.7만 |
|---|
| 2026.06.02 | ₩203,379 | ₩205,606 | ₩203,299 | ₩205,445 | +1.02% | 14.1만 |
|---|
| 2026.06.01 | ₩199,168 | ₩202,816 | ₩198,592 | ₩201,837 | +1.34% | 35.4만 |
|---|
| 2026.05.29 | ₩200,536 | ₩201,649 | ₩199,034 | ₩201,220 | +0.34% | 21.6만 |
|---|
| 2026.05.28 | ₩195,722 | ₩199,222 | ₩194,354 | ₩198,364 | +1.35% | 28.6만 |
|---|
| 2026.05.27 | ₩197,452 | ₩197,532 | ₩194,877 | ₩196,191 | -0.64% | 49.6만 |
|---|
| 2026.05.26 | ₩193,992 | ₩196,674 | ₩193,321 | ₩195,722 | +0.89% | 35.2만 |
|---|
| 2026.05.22 | ₩189,512 | ₩191,618 | ₩188,869 | ₩190,411 | +0.47% | 43.1만 |
|---|
| 2026.05.21 | ₩183,585 | ₩188,238 | ₩183,585 | ₩187,755 | +2.27% | 39.9만 |
|---|
| 2026.05.20 | ₩181,157 | ₩184,724 | ₩179,508 | ₩184,631 | +1.92% | 50.2만 |
|---|
| 2026.05.19 | ₩179,561 | ₩180,929 | ₩177,147 | ₩179,373 | -0.10% | 58.4만 |
|---|
| 2026.05.18 | ₩185,864 | ₩185,864 | ₩179,642 | ₩181,868 | -2.15% | 118.6만 |
|---|
| 2026.05.15 | ₩185,757 | ₩186,629 | ₩184,255 | ₩185,288 | -0.25% | 17.2만 |
|---|
| 2026.05.14 | ₩188,198 | ₩190,049 | ₩187,822 | ₩189,378 | +0.63% | 36만 |
|---|
| 2026.05.13 | ₩189,257 | ₩189,257 | ₩186,079 | ₩187,957 | -0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩189,029 | ₩189,043 | ₩184,577 | ₩188,104 | -0.49% | 34만 |
|---|
| 2026.05.11 | ₩190,304 | ₩191,229 | ₩189,767 | ₩190,853 | +0.29% | 14.7만 |
|---|
| 2026.05.08 | ₩187,822 | ₩189,995 | ₩187,098 | ₩189,995 | +1.16% | 28.6만 |
|---|
| 2026.05.07 | ₩189,311 | ₩189,512 | ₩185,140 | ₩186,133 | -1.68% | 31.1만 |
|---|
| 2026.05.06 | ₩187,393 | ₩189,029 | ₩185,730 | ₩188,909 | +0.81% | 59.9만 |
|---|
| 2026.05.05 | ₩183,370 | ₩185,100 | ₩183,129 | ₩184,684 | +0.72% | 18만 |
|---|
| 2026.05.04 | ₩182,056 | ₩183,383 | ₩180,473 | ₩181,613 | -0.24% | 33.5만 |
|---|
| 2026.05.01 | ₩180,943 | ₩182,096 | ₩180,406 | ₩181,466 | +0.29% | 24.5만 |
|---|
| 2026.04.30 | ₩177,684 | ₩180,580 | ₩176,946 | ₩180,460 | +1.56% | 21만 |
|---|
| 2026.04.29 | ₩177,335 | ₩177,335 | ₩175,471 | ₩176,490 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩177,322 | ₩178,448 | ₩174,934 | ₩176,383 | -0.53% | 32.2만 |
|---|
| 2026.04.27 | ₩180,849 | ₩181,157 | ₩178,810 | ₩180,044 | -0.44% | 42.8만 |
|---|
| 2026.04.24 | ₩180,111 | ₩180,983 | ₩178,663 | ₩180,661 | +0.31% | 17.5만 |
|---|
| 2026.04.23 | ₩178,891 | ₩179,615 | ₩175,538 | ₩177,791 | -0.61% | 35.6만 |
|---|
| 2026.04.22 | ₩179,937 | ₩180,111 | ₩178,569 | ₩179,534 | -0.22% | 20.8만 |
|---|
| 2026.04.21 | ₩178,730 | ₩180,192 | ₩177,000 | ₩177,469 | -0.71% | 44.8만 |
|---|
| 2026.04.20 | ₩176,155 | ₩178,180 | ₩176,155 | ₩178,059 | +1.08% | 50만 |
|---|
| 2026.04.17 | ₩176,423 | ₩178,394 | ₩175,900 | ₩176,906 | +0.27% | 58.9만 |
|---|
| 2026.04.16 | ₩173,003 | ₩173,996 | ₩171,997 | ₩173,741 | +0.43% | 49.3만 |
|---|
| 2026.04.15 | ₩170,884 | ₩172,172 | ₩170,227 | ₩172,064 | +0.69% | 35만 |
|---|
| 2026.04.14 | ₩169,248 | ₩170,670 | ₩168,712 | ₩170,415 | +0.69% | 35.2만 |
|---|
| 2026.04.13 | ₩163,186 | ₩167,800 | ₩163,159 | ₩167,786 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩164,527 | ₩164,755 | ₩163,508 | ₩163,951 | -0.35% | 12.6만 |
|---|
| 2026.04.09 | ₩163,629 | ₩164,366 | ₩162,154 | ₩163,776 | +0.09% | 23.4만 |
|---|
| 2026.04.08 | ₩165,185 | ₩166,324 | ₩162,905 | ₩163,991 | -0.72% | 48.1만 |
|---|
| 2026.04.07 | ₩156,762 | ₩158,010 | ₩155,166 | ₩157,996 | +0.79% | 103.3만 |
|---|
| 2026.04.06 | ₩156,923 | ₩158,117 | ₩156,534 | ₩157,715 | +0.50% | 29.3만 |
|---|
| 2026.04.02 | ₩153,410 | ₩158,251 | ₩152,591 | ₩156,762 | +2.19% | 30.2만 |
|---|
| 2026.04.01 | ₩157,165 | ₩158,707 | ₩156,628 | ₩157,151 | -0.01% | 57.3만 |
|---|
| 2026.03.31 | ₩151,452 | ₩155,877 | ₩151,009 | ₩155,502 | +2.67% | 114.2만 |
|---|
| 2026.03.30 | ₩153,798 | ₩154,241 | ₩148,313 | ₩149,346 | -2.90% | 45.7만 |
|---|
| 2026.03.27 | ₩154,308 | ₩154,308 | ₩151,666 | ₩152,203 | -1.36% | 50.7만 |
|---|
| 2026.03.26 | ₩157,634 | ₩158,868 | ₩155,287 | ₩155,488 | -1.36% | 33.2만 |
|---|
| 2026.03.25 | ₩160,357 | ₩161,376 | ₩158,747 | ₩159,833 | -0.33% | 34만 |
|---|
| 2026.03.24 | ₩156,387 | ₩159,096 | ₩155,931 | ₩158,559 | +1.39% | 25.9만 |
|---|
| 2026.03.23 | ₩157,983 | ₩160,799 | ₩157,393 | ₩157,902 | -0.05% | 61.2만 |
|---|
| 2026.03.20 | ₩158,291 | ₩158,546 | ₩153,651 | ₩155,059 | -2.04% | 43만 |
|---|
| 2026.03.19 | ₩156,280 | ₩160,464 | ₩155,730 | ₩159,404 | +2.00% | 49.1만 |
|---|
| 2026.03.18 | ₩159,565 | ₩161,228 | ₩158,613 | ₩158,667 | -0.56% | 27만 |
|---|
| 2026.03.17 | ₩159,378 | ₩161,188 | ₩159,257 | ₩160,383 | +0.63% | 16.9만 |
|---|
| 2026.03.16 | ₩158,372 | ₩159,538 | ₩157,795 | ₩158,291 | -0.05% | 29.6만 |
|---|
| 2026.03.13 | ₩157,393 | ₩158,680 | ₩155,596 | ₩156,092 | -0.83% | 79.6만 |
|---|
| 2026.03.12 | ₩158,238 | ₩158,774 | ₩155,917 | ₩156,025 | -1.40% | 38.6만 |
|---|
| 2026.03.11 | ₩160,719 | ₩161,537 | ₩158,935 | ₩160,263 | -0.28% | 86.3만 |
|---|
| 2026.03.10 | ₩161,376 | ₩162,985 | ₩159,713 | ₩160,263 | -0.69% | 72.4만 |
|---|
| 2026.03.09 | ₩156,092 | ₩161,684 | ₩154,308 | ₩161,443 | +3.43% | 59.3만 |
|---|
| 2026.03.06 | ₩159,860 | ₩160,517 | ₩158,184 | ₩158,626 | -0.77% | 41.4만 |
|---|
| 2026.03.05 | ₩163,387 | ₩165,761 | ₩161,215 | ₩163,441 | +0.03% | 39.2만 |
|---|
| 2026.03.04 | ₩162,918 | ₩164,755 | ₩162,073 | ₩164,004 | +0.67% | 56.5만 |
|---|
| 2026.03.03 | ₩159,458 | ₩162,221 | ₩156,655 | ₩161,040 | +0.99% | 85.6만 |
|---|
| 2026.03.02 | ₩161,295 | ₩165,010 | ₩160,947 | ₩164,594 | +2.05% | 37만 |
|---|
| 2026.02.27 | ₩164,809 | ₩165,573 | ₩163,656 | ₩165,091 | +0.17% | 21.9만 |
|---|
| 2026.02.26 | ₩167,625 | ₩167,800 | ₩164,930 | ₩167,531 | -0.06% | 19.5만 |
|---|
| 2026.02.25 | ₩166,928 | ₩168,108 | ₩166,351 | ₩167,585 | +0.39% | 23.6만 |
|---|
| 2026.02.24 | ₩162,315 | ₩165,654 | ₩162,006 | ₩164,983 | +1.64% | 67.7만 |
|---|
| 2026.02.23 | ₩165,332 | ₩165,493 | ₩160,772 | ₩161,952 | -2.04% | 41.7만 |
|---|
| 2026.02.20 | ₩164,447 | ₩167,719 | ₩164,447 | ₩166,807 | +1.44% | 15.1만 |
|---|
| 2026.02.19 | ₩165,426 | ₩165,426 | ₩163,763 | ₩165,359 | -0.04% | 16.5만 |
|---|
| 2026.02.18 | ₩165,640 | ₩167,920 | ₩164,836 | ₩166,687 | +0.63% | 46.4만 |
|---|
| 2026.02.17 | ₩164,098 | ₩165,694 | ₩162,717 | ₩164,876 | +0.47% | 23.8만 |
|---|
| 2026.02.13 | ₩163,025 | ₩165,345 | ₩161,094 | ₩164,474 | +0.89% | 21.9만 |
|---|
| 2026.02.12 | ₩168,229 | ₩169,771 | ₩162,046 | ₩162,797 | -3.23% | 53.1만 |
|---|
| 2026.02.11 | ₩168,899 | ₩169,342 | ₩165,640 | ₩167,411 | -0.88% | 15.9만 |
|---|
| 2026.02.10 | ₩166,874 | ₩168,108 | ₩166,566 | ₩166,982 | +0.06% | 11.3만 |
|---|
| 2026.02.09 | ₩164,380 | ₩167,518 | ₩164,206 | ₩166,620 | +1.36% | 16.6만 |
|---|
| 2026.02.06 | ₩160,558 | ₩165,480 | ₩160,558 | ₩164,957 | +2.74% | 42.8만 |
|---|
| 2026.02.05 | ₩159,337 | ₩160,598 | ₩156,655 | ₩158,077 | -0.79% | 73.9만 |
|---|
| 2026.02.04 | ₩162,999 | ₩163,696 | ₩158,305 | ₩161,349 | -1.01% | 50만 |
|---|
| 2026.02.03 | ₩165,439 | ₩166,016 | ₩160,437 | ₩162,918 | -1.52% | 30.6만 |
|---|
| 2026.02.02 | ₩161,845 | ₩165,278 | ₩161,845 | ₩164,407 | +1.58% | 19.4만 |
|---|
| 2026.01.30 | ₩164,903 | ₩165,533 | ₩161,483 | ₩162,475 | -1.47% | 21.7만 |
|---|
| 2026.01.29 | ₩166,861 | ₩167,169 | ₩162,851 | ₩166,164 | -0.42% | 26만 |
|---|
| 2026.01.28 | ₩165,694 | ₩166,566 | ₩165,278 | ₩165,667 | -0.02% | 19.1만 |
|---|
| 2026.01.27 | ₩164,661 | ₩164,916 | ₩163,978 | ₩164,474 | -0.11% | 15.5만 |
|---|
| 2026.01.26 | ₩163,870 | ₩164,474 | ₩163,320 | ₩163,656 | -0.13% | 9.6만 |
|---|
| 2026.01.23 | ₩164,581 | ₩164,581 | ₩163,146 | ₩163,709 | -0.53% | 14.4만 |
|---|
| 2026.01.22 | ₩166,566 | ₩166,941 | ₩165,010 | ₩165,252 | -0.79% | 22.6만 |
|---|
| 2026.01.21 | ₩162,167 | ₩165,708 | ₩162,073 | ₩164,715 | +1.57% | 22.1만 |
|---|
| 2026.01.20 | ₩161,336 | ₩163,481 | ₩160,196 | ₩160,759 | -0.36% | 28.2만 |
|---|
| 2026.01.16 | ₩166,083 | ₩166,123 | ₩164,568 | ₩164,688 | -0.84% | 12.5만 |
|---|
| 2026.01.15 | ₩165,842 | ₩166,834 | ₩165,305 | ₩165,439 | -0.24% | 13.3만 |
|---|
| 2026.01.14 | ₩164,514 | ₩164,702 | ₩162,650 | ₩164,152 | -0.22% | 27만 |
|---|
| 2026.01.13 | ₩165,104 | ₩165,748 | ₩164,621 | ₩165,077 | -0.02% | 15.1만 |
|---|
| 2026.01.12 | ₩163,548 | ₩165,077 | ₩163,441 | ₩164,903 | +0.83% | 33만 |
|---|
| 2026.01.09 | ₩163,803 | ₩165,278 | ₩162,730 | ₩164,970 | +0.71% | 28.8만 |
|---|
| 2026.01.08 | ₩162,757 | ₩163,106 | ₩161,792 | ₩162,677 | -0.05% | 21.6만 |
|---|
| 2026.01.07 | ₩165,399 | ₩165,399 | ₩163,159 | ₩163,401 | -1.21% | 26.5만 |
|---|
| 2026.01.06 | ₩163,012 | ₩166,110 | ₩162,838 | ₩166,029 | +1.85% | 68만 |
|---|
| 2026.01.05 | ₩160,933 | ₩163,240 | ₩160,866 | ₩162,261 | +0.82% | 89.7만 |
|---|
| 2026.01.02 | ₩158,694 | ₩159,954 | ₩158,010 | ₩159,632 | +0.59% | 36.5만 |
|---|
| 2025.12.31 | ₩158,600 | ₩158,600 | ₩156,789 | ₩156,870 | -1.09% | 55.3만 |
|---|
| 2025.12.30 | ₩159,498 | ₩159,579 | ₩158,506 | ₩158,573 | -0.58% | 33.7만 |
|---|
| 2025.12.29 | ₩159,378 | ₩160,303 | ₩158,868 | ₩159,257 | -0.08% | 23.8만 |
|---|
| 2025.12.26 | ₩160,893 | ₩160,893 | ₩160,075 | ₩160,410 | -0.30% | 56.1만 |
|---|
| 2025.12.24 | ₩160,209 | ₩160,947 | ₩160,129 | ₩160,772 | +0.35% | 14.2만 |
|---|
| 2025.12.23 | ₩160,464 | ₩160,933 | ₩159,766 | ₩160,276 | -0.12% | 9.9만 |
|---|
| 2025.12.22 | ₩160,611 | ₩161,067 | ₩160,209 | ₩160,947 | +0.21% | 64.3만 |
|---|
| 2025.12.19 | ₩157,607 | ₩159,820 | ₩157,607 | ₩159,378 | +1.12% | 36만 |
|---|
| 2025.12.18 | ₩157,728 | ₩158,613 | ₩156,481 | ₩156,776 | -0.60% | 28.6만 |
|---|
| 2025.12.17 | ₩158,479 | ₩159,176 | ₩154,751 | ₩154,791 | -2.33% | 35.8만 |
|---|
| 2025.12.16 | ₩158,090 | ₩158,975 | ₩156,937 | ₩157,996 | -0.06% | 13.7만 |
|---|
| 2025.12.15 | ₩159,833 | ₩159,968 | ₩157,889 | ₩157,983 | -1.16% | 12.1만 |
|---|
| 2025.12.12 | ₩162,382 | ₩162,382 | ₩158,010 | ₩158,506 | -2.39% | 37.3만 |
|---|
| 2025.12.11 | ₩160,652 | ₩162,422 | ₩159,740 | ₩162,274 | +1.01% | 45.8만 |
|---|
| 2025.12.10 | ₩158,600 | ₩162,355 | ₩158,573 | ₩161,698 | +1.95% | 81.8만 |
|---|
| 2025.12.09 | ₩157,285 | ₩159,391 | ₩157,098 | ₩158,479 | +0.76% | 32.9만 |
|---|
| 2025.12.08 | ₩158,305 | ₩158,613 | ₩157,272 | ₩157,835 | -0.30% | 30.7만 |
|---|
| 2025.12.05 | ₩156,682 | ₩158,305 | ₩156,682 | ₩157,513 | +0.53% | 35.5만 |
|---|
| 2025.12.04 | ₩155,783 | ₩156,870 | ₩155,207 | ₩156,360 | +0.37% | 74.1만 |
|---|
| 2025.12.03 | ₩153,128 | ₩155,917 | ₩152,819 | ₩155,917 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩152,645 | ₩153,731 | ₩151,867 | ₩152,980 | +0.22% | 25.6만 |
|---|
| 2025.12.01 | ₩150,325 | ₩152,390 | ₩149,963 | ₩151,465 | +0.76% | 24만 |
|---|
| 2025.11.28 | ₩150,955 | ₩152,082 | ₩150,741 | ₩151,800 | +0.56% | 16.3만 |
|---|
| 2025.11.26 | ₩148,796 | ₩151,210 | ₩148,608 | ₩150,271 | +0.99% | 38.9만 |
|---|
| 2025.11.25 | ₩145,309 | ₩148,099 | ₩144,008 | ₩147,777 | +1.70% | 15.2만 |
|---|
| 2025.11.24 | ₩143,526 | ₩146,221 | ₩143,418 | ₩145,537 | +1.40% | 27.7만 |
|---|
| 2025.11.21 | ₩140,803 | ₩143,821 | ₩138,550 | ₩142,681 | +1.33% | 47.8만 |
|---|
| 2025.11.20 | ₩147,777 | ₩148,313 | ₩139,972 | ₩140,173 | -5.15% | 71.2만 |
|---|
| 2025.11.19 | ₩144,464 | ₩146,449 | ₩143,673 | ₩145,054 | +0.41% | 22.2만 |
|---|
| 2025.11.18 | ₩143,526 | ₩145,564 | ₩142,426 | ₩144,062 | +0.37% | 30.6만 |
|---|
| 2025.11.17 | ₩147,468 | ₩148,729 | ₩143,861 | ₩144,974 | -1.69% | 26.3만 |
|---|
| 2025.11.14 | ₩145,658 | ₩150,030 | ₩145,296 | ₩148,206 | +1.75% | 36.1만 |
|---|
| 2025.11.13 | ₩151,867 | ₩152,390 | ₩147,723 | ₩148,515 | -2.21% | 27.7만 |
|---|
| 2025.11.12 | ₩153,034 | ₩154,187 | ₩152,578 | ₩152,913 | -0.08% | 25.8만 |
|---|
| 2025.11.11 | ₩152,672 | ₩152,900 | ₩151,532 | ₩151,881 | -0.52% | 32.7만 |
|---|
| 2025.11.10 | ₩153,517 | ₩154,080 | ₩151,478 | ₩153,302 | -0.14% | 74.6만 |
|---|
| 2025.11.07 | ₩148,649 | ₩150,861 | ₩146,650 | ₩150,861 | +1.49% | 95.7만 |
|---|
| 2025.11.06 | ₩152,350 | ₩153,168 | ₩149,333 | ₩150,231 | -1.39% | 38.4만 |
|---|
| 2025.11.05 | ₩149,829 | ₩153,436 | ₩149,574 | ₩152,243 | +1.61% | 38.2만 |
|---|
| 2025.11.04 | ₩151,183 | ₩152,216 | ₩149,574 | ₩149,735 | -0.96% | 20.7만 |
|---|
| 2025.11.03 | ₩155,019 | ₩155,180 | ₩153,007 | ₩154,442 | -0.37% | 20만 |
|---|
| 2025.10.31 | ₩154,456 | ₩155,368 | ₩153,141 | ₩154,362 | -0.06% | 31.2만 |
|---|
| 2025.10.30 | ₩153,959 | ₩155,448 | ₩153,275 | ₩153,423 | -0.35% | 37.8만 |
|---|
| 2025.10.29 | ₩155,207 | ₩156,601 | ₩154,322 | ₩155,193 | -0.01% | 44.4만 |
|---|
| 2025.10.28 | ₩155,166 | ₩155,166 | ₩153,866 | ₩154,187 | -0.63% | 25.7만 |
|---|
| 2025.10.27 | ₩155,569 | ₩155,904 | ₩154,831 | ₩155,207 | -0.23% | 12.6만 |
|---|
| 2025.10.24 | ₩154,147 | ₩154,684 | ₩153,651 | ₩153,678 | -0.30% | 46만 |
|---|
| 2025.10.23 | ₩149,762 | ₩152,229 | ₩149,762 | ₩152,109 | +1.57% | 42.1만 |
|---|
| 2025.10.22 | ₩151,505 | ₩151,760 | ₩147,777 | ₩149,587 | -1.27% | 68.9만 |
|---|
| 2025.10.21 | ₩150,888 | ₩152,189 | ₩150,312 | ₩151,693 | +0.53% | 29.3만 |
|---|
| 2025.10.20 | ₩150,620 | ₩151,733 | ₩150,338 | ₩151,022 | +0.27% | 39만 |
|---|
| 2025.10.17 | ₩148,340 | ₩149,829 | ₩147,670 | ₩148,984 | +0.43% | 41만 |
|---|
| 2025.10.16 | ₩151,250 | ₩151,639 | ₩148,327 | ₩149,158 | -1.38% | 19.6만 |
|---|
| 2025.10.15 | ₩150,781 | ₩151,452 | ₩148,367 | ₩150,486 | -0.20% | 40.2만 |
|---|
| 2025.10.14 | ₩145,966 | ₩150,204 | ₩145,282 | ₩148,488 | +1.73% | 41.6만 |
|---|
| 2025.10.13 | ₩147,442 | ₩148,957 | ₩147,187 | ₩148,488 | +0.71% | 43.9만 |
|---|
| 2025.10.10 | ₩151,586 | ₩151,827 | ₩143,955 | ₩144,116 | -4.93% | 54.3만 |
|---|