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 | ₩206,495 | ₩206,777 | ₩204,189 | ₩206,750 | +0.12% | 29.3만 |
| 2026.10.08 | ₩205,436 | ₩206,844 | ₩201,895 | ₩203,880 | -0.76% | 42.9만 |
| 2026.10.07 | ₩206,764 | ₩208,346 | ₩205,999 | ₩208,212 | +0.70% | 19.6만 |
| 2026.10.06 | ₩210,076 | ₩211,350 | ₩209,888 | ₩210,251 | +0.08% | 13.4만 |
| 2026.10.05 | ₩208,239 | ₩209,030 | ₩207,099 | ₩208,641 | +0.19% | 11.1만 |
| 2026.10.02 | ₩207,756 | ₩208,628 | ₩206,924 | ₩207,716 | -0.02% | 30.2만 |
| 2026.10.01 | ₩202,552 | ₩205,865 | ₩201,198 | ₩205,074 | +1.24% | 54.8만 |
| 2026.09.30 | ₩204,336 | ₩204,671 | ₩201,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,150 |
| -1.07% |
| 18.9만 |
| 2026.09.29 | ₩204,403 | ₩204,685 | ₩202,338 | ₩203,625 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩203,438 | ₩203,518 | ₩199,736 | ₩201,842 | -0.78% | 38.3만 |
|---|
| 2026.09.25 | ₩204,752 | ₩206,106 | ₩203,639 | ₩205,329 | +0.28% | 19.4만 |
|---|
| 2026.09.24 | ₩201,158 | ₩203,800 | ₩200,715 | ₩203,102 | +0.97% | 21.5만 |
|---|
| 2026.09.23 | ₩205,168 | ₩205,194 | ₩202,539 | ₩203,505 | -0.81% | 25.2만 |
|---|
| 2026.09.22 | ₩202,982 | ₩205,999 | ₩202,928 | ₩205,650 | +1.31% | 23.8만 |
|---|
| 2026.09.21 | ₩201,493 | ₩203,692 | ₩200,098 | ₩203,263 | +0.88% | 25.3만 |
|---|
| 2026.09.18 | ₩196,262 | ₩198,033 | ₩195,538 | ₩197,778 | +0.77% | 29.9만 |
|---|
| 2026.09.17 | ₩195,887 | ₩196,249 | ₩194,962 | ₩195,136 | -0.38% | 23.1만 |
|---|
| 2026.09.16 | ₩192,547 | ₩193,567 | ₩188,350 | ₩190,764 | -0.93% | 35.4만 |
|---|
| 2026.09.15 | ₩192,413 | ₩192,628 | ₩189,865 | ₩190,428 | -1.03% | 36.1만 |
|---|
| 2026.09.14 | ₩191,515 | ₩193,366 | ₩190,992 | ₩191,823 | +0.16% | 45.3만 |
|---|
| 2026.09.11 | ₩197,738 | ₩199,709 | ₩197,054 | ₩198,703 | +0.49% | 39.7만 |
|---|
| 2026.09.10 | ₩195,243 | ₩196,665 | ₩194,345 | ₩194,640 | -0.31% | 37만 |
|---|
| 2026.09.09 | ₩200,004 | ₩201,050 | ₩198,663 | ₩198,797 | -0.60% | 17.8만 |
|---|
| 2026.09.08 | ₩200,702 | ₩202,311 | ₩199,776 | ₩200,487 | -0.11% | 32.1만 |
|---|
| 2026.09.04 | ₩196,329 | ₩199,132 | ₩196,329 | ₩198,998 | +1.36% | 17.9만 |
|---|
| 2026.09.03 | ₩193,875 | ₩196,142 | ₩192,159 | ₩196,142 | +1.17% | 20.6만 |
|---|
| 2026.09.02 | ₩192,185 | ₩193,795 | ₩191,542 | ₩193,553 | +0.71% | 20.3만 |
|---|
| 2026.09.01 | ₩193,071 | ₩193,754 | ₩191,059 | ₩192,051 | -0.53% | 32만 |
|---|
| 2026.08.31 | ₩195,525 | ₩196,356 | ₩195,002 | ₩196,209 | +0.35% | 25.8만 |
|---|
| 2026.08.28 | ₩199,964 | ₩200,004 | ₩195,739 | ₩196,101 | -1.93% | 23만 |
|---|
| 2026.08.27 | ₩201,654 | ₩201,761 | ₩199,320 | ₩200,554 | -0.55% | 29.6만 |
|---|
| 2026.08.26 | ₩197,925 | ₩199,870 | ₩197,925 | ₩199,548 | +0.82% | 7.2만 |
|---|
| 2026.08.25 | ₩198,140 | ₩198,757 | ₩196,772 | ₩198,489 | +0.18% | 17.9만 |
|---|
| 2026.08.24 | ₩197,402 | ₩197,402 | ₩193,795 | ₩195,310 | -1.06% | 18.3만 |
|---|
| 2026.08.21 | ₩198,502 | ₩199,588 | ₩198,180 | ₩199,173 | +0.34% | 17.6만 |
|---|
| 2026.08.20 | ₩197,765 | ₩198,033 | ₩195,753 | ₩196,370 | -0.71% | 23.2만 |
|---|
| 2026.08.19 | ₩200,219 | ₩200,487 | ₩197,389 | ₩199,267 | -0.48% | 24.9만 |
|---|
| 2026.08.18 | ₩199,132 | ₩199,830 | ₩196,222 | ₩196,464 | -1.34% | 20.2만 |
|---|
| 2026.08.17 | ₩203,679 | ₩204,698 | ₩203,290 | ₩203,344 | -0.16% | 22.1만 |
|---|
| 2026.08.14 | ₩203,464 | ₩204,618 | ₩202,391 | ₩203,303 | -0.08% | 19.8만 |
|---|
| 2026.08.13 | ₩201,855 | ₩204,282 | ₩201,855 | ₩203,210 | +0.67% | 19만 |
|---|
| 2026.08.12 | ₩202,177 | ₩202,177 | ₩199,803 | ₩201,184 | -0.49% | 17.2만 |
|---|
| 2026.08.11 | ₩197,751 | ₩199,065 | ₩197,228 | ₩197,899 | +0.07% | 18.1만 |
|---|
| 2026.08.10 | ₩198,596 | ₩198,636 | ₩196,692 | ₩196,826 | -0.89% | 19.3만 |
|---|
| 2026.08.07 | ₩198,140 | ₩198,904 | ₩195,914 | ₩198,355 | +0.11% | 14.1만 |
|---|
| 2026.08.06 | ₩195,471 | ₩199,012 | ₩194,438 | ₩195,257 | -0.11% | 26만 |
|---|
| 2026.08.05 | ₩200,326 | ₩202,700 | ₩198,770 | ₩199,052 | -0.64% | 37만 |
|---|
| 2026.08.04 | ₩197,215 | ₩200,688 | ₩196,383 | ₩199,816 | +1.32% | 39.2만 |
|---|
| 2026.08.03 | ₩187,129 | ₩192,615 | ₩186,459 | ₩192,333 | +2.78% | 59.4만 |
|---|
| 2026.07.31 | ₩191,354 | ₩192,239 | ₩185,681 | ₩187,558 | -1.98% | 23만 |
|---|
| 2026.07.30 | ₩185,185 | ₩187,706 | ₩183,803 | ₩187,465 | +1.23% | 51.1만 |
|---|
| 2026.07.29 | ₩185,399 | ₩186,298 | ₩180,142 | ₩180,571 | -2.60% | 44.4만 |
|---|
| 2026.07.28 | ₩185,949 | ₩186,727 | ₩182,113 | ₩186,445 | +0.27% | 38.6만 |
|---|
| 2026.07.27 | ₩191,568 | ₩192,534 | ₩185,708 | ₩189,436 | -1.11% | 37.4만 |
|---|
| 2026.07.24 | ₩191,716 | ₩192,024 | ₩188,269 | ₩189,302 | -1.26% | 33.6만 |
|---|
| 2026.07.23 | ₩191,676 | ₩194,532 | ₩190,884 | ₩192,306 | +0.33% | 20.9만 |
|---|
| 2026.07.22 | ₩192,279 | ₩195,458 | ₩192,266 | ₩194,076 | +0.93% | 20.6만 |
|---|
| 2026.07.21 | ₩192,829 | ₩195,163 | ₩192,266 | ₩194,465 | +0.85% | 25.9만 |
|---|
| 2026.07.20 | ₩191,139 | ₩191,743 | ₩188,323 | ₩188,578 | -1.34% | 35.3만 |
|---|
| 2026.07.17 | ₩186,526 | ₩191,770 | ₩185,131 | ₩189,020 | +1.34% | 62.8만 |
|---|
| 2026.07.16 | ₩193,768 | ₩194,653 | ₩190,469 | ₩191,676 | -1.08% | 72.9만 |
|---|
| 2026.07.15 | ₩199,964 | ₩199,964 | ₩193,057 | ₩196,732 | -1.62% | 44.5만 |
|---|
| 2026.07.14 | ₩199,240 | ₩199,709 | ₩197,174 | ₩198,220 | -0.51% | 48.8만 |
|---|
| 2026.07.13 | ₩197,912 | ₩198,636 | ₩194,559 | ₩195,391 | -1.27% | 47만 |
|---|
| 2026.07.10 | ₩200,487 | ₩201,533 | ₩198,274 | ₩200,433 | -0.03% | 17.8만 |
|---|
| 2026.07.09 | ₩199,387 | ₩202,405 | ₩198,998 | ₩200,675 | +0.65% | 37.7만 |
|---|
| 2026.07.08 | ₩193,111 | ₩195,605 | ₩190,911 | ₩195,190 | +1.08% | 63만 |
|---|
| 2026.07.07 | ₩197,885 | ₩198,368 | ₩192,708 | ₩195,578 | -1.17% | 37.2만 |
|---|
| 2026.07.06 | ₩200,138 | ₩202,941 | ₩200,138 | ₩201,560 | +0.71% | 22.2만 |
|---|
| 2026.07.02 | ₩204,993 | ₩206,536 | ₩195,927 | ₩198,288 | -3.27% | 24.3만 |
|---|
| 2026.07.01 | ₩205,396 | ₩206,938 | ₩204,001 | ₩204,256 | -0.56% | 46.5만 |
|---|
| 2026.06.30 | ₩205,570 | ₩209,218 | ₩205,422 | ₩208,668 | +1.51% | 14.7만 |
|---|
| 2026.06.29 | ₩203,022 | ₩205,624 | ₩198,904 | ₩205,422 | +1.18% | 35.8만 |
|---|
| 2026.06.26 | ₩202,847 | ₩204,041 | ₩200,970 | ₩201,828 | -0.50% | 30.7만 |
|---|
| 2026.06.25 | ₩208,574 | ₩208,950 | ₩203,759 | ₩207,005 | -0.75% | 26만 |
|---|
| 2026.06.24 | ₩202,244 | ₩205,302 | ₩200,514 | ₩202,512 | +0.13% | 31.8만 |
|---|
| 2026.06.23 | ₩201,600 | ₩204,618 | ₩200,567 | ₩201,788 | +0.09% | 40.7만 |
|---|
| 2026.06.22 | ₩209,473 | ₩211,323 | ₩208,869 | ₩210,237 | +0.36% | 17.1만 |
|---|
| 2026.06.18 | ₩207,635 | ₩209,070 | ₩206,696 | ₩207,930 | +0.14% | 13.8만 |
|---|
| 2026.06.17 | ₩205,396 | ₩207,997 | ₩202,190 | ₩202,351 | -1.48% | 35.6만 |
|---|
| 2026.06.16 | ₩207,743 | ₩208,976 | ₩203,572 | ₩203,719 | -1.94% | 21.2만 |
|---|
| 2026.06.15 | ₩206,294 | ₩208,064 | ₩206,013 | ₩206,857 | +0.27% | 33.2만 |
|---|
| 2026.06.12 | ₩197,885 | ₩200,675 | ₩196,169 | ₩199,468 | +0.80% | 51.1만 |
|---|
| 2026.06.11 | ₩188,886 | ₩196,678 | ₩188,269 | ₩196,531 | +4.05% | 61.2만 |
|---|
| 2026.06.10 | ₩191,367 | ₩195,042 | ₩187,129 | ₩187,357 | -2.10% | 78.5만 |
|---|
| 2026.06.09 | ₩197,885 | ₩200,648 | ₩186,472 | ₩194,358 | -1.78% | 68.4만 |
|---|
| 2026.06.08 | ₩195,806 | ₩197,429 | ₩193,795 | ₩195,646 | -0.08% | 52만 |
|---|
| 2026.06.05 | ₩199,535 | ₩199,535 | ₩190,777 | ₩192,091 | -3.73% | 38.7만 |
|---|
| 2026.06.04 | ₩200,943 | ₩204,645 | ₩200,098 | ₩203,639 | +1.34% | 30.2만 |
|---|
| 2026.06.03 | ₩204,591 | ₩204,873 | ₩201,640 | ₩204,081 | -0.25% | 18.7만 |
|---|
| 2026.06.02 | ₩203,384 | ₩205,610 | ₩203,303 | ₩205,449 | +1.02% | 14.1만 |
|---|
| 2026.06.01 | ₩199,173 | ₩202,821 | ₩198,596 | ₩201,842 | +1.34% | 35.4만 |
|---|
| 2026.05.29 | ₩200,541 | ₩201,654 | ₩199,039 | ₩201,225 | +0.34% | 21.6만 |
|---|
| 2026.05.28 | ₩195,726 | ₩199,226 | ₩194,358 | ₩198,368 | +1.35% | 28.6만 |
|---|
| 2026.05.27 | ₩197,456 | ₩197,537 | ₩194,881 | ₩196,195 | -0.64% | 49.6만 |
|---|
| 2026.05.26 | ₩193,996 | ₩196,678 | ₩193,325 | ₩195,726 | +0.89% | 35.2만 |
|---|
| 2026.05.22 | ₩189,516 | ₩191,622 | ₩188,873 | ₩190,415 | +0.47% | 43.1만 |
|---|
| 2026.05.21 | ₩183,589 | ₩188,242 | ₩183,589 | ₩187,760 | +2.27% | 39.9만 |
|---|
| 2026.05.20 | ₩181,161 | ₩184,729 | ₩179,512 | ₩184,635 | +1.92% | 50.2만 |
|---|
| 2026.05.19 | ₩179,565 | ₩180,933 | ₩177,151 | ₩179,377 | -0.10% | 58.4만 |
|---|
| 2026.05.18 | ₩185,869 | ₩185,869 | ₩179,646 | ₩181,872 | -2.15% | 118.6만 |
|---|
| 2026.05.15 | ₩185,761 | ₩186,633 | ₩184,259 | ₩185,292 | -0.25% | 17.2만 |
|---|
| 2026.05.14 | ₩188,202 | ₩190,053 | ₩187,827 | ₩189,382 | +0.63% | 36만 |
|---|
| 2026.05.13 | ₩189,262 | ₩189,262 | ₩186,083 | ₩187,961 | -0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩189,034 | ₩189,047 | ₩184,581 | ₩188,108 | -0.49% | 34만 |
|---|
| 2026.05.11 | ₩190,308 | ₩191,233 | ₩189,771 | ₩190,858 | +0.29% | 14.7만 |
|---|
| 2026.05.08 | ₩187,827 | ₩189,999 | ₩187,102 | ₩189,999 | +1.16% | 28.6만 |
|---|
| 2026.05.07 | ₩189,315 | ₩189,516 | ₩185,144 | ₩186,137 | -1.68% | 31.1만 |
|---|
| 2026.05.06 | ₩187,397 | ₩189,034 | ₩185,734 | ₩188,913 | +0.81% | 59.9만 |
|---|
| 2026.05.05 | ₩183,374 | ₩185,104 | ₩183,133 | ₩184,688 | +0.72% | 18만 |
|---|
| 2026.05.04 | ₩182,060 | ₩183,387 | ₩180,477 | ₩181,617 | -0.24% | 33.5만 |
|---|
| 2026.05.01 | ₩180,947 | ₩182,100 | ₩180,410 | ₩181,470 | +0.29% | 24.5만 |
|---|
| 2026.04.30 | ₩177,688 | ₩180,584 | ₩176,950 | ₩180,464 | +1.56% | 21만 |
|---|
| 2026.04.29 | ₩177,339 | ₩177,339 | ₩175,475 | ₩176,494 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩177,326 | ₩178,452 | ₩174,938 | ₩176,387 | -0.53% | 32.2만 |
|---|
| 2026.04.27 | ₩180,853 | ₩181,161 | ₩178,814 | ₩180,048 | -0.44% | 42.8만 |
|---|
| 2026.04.24 | ₩180,115 | ₩180,987 | ₩178,667 | ₩180,665 | +0.31% | 17.5만 |
|---|
| 2026.04.23 | ₩178,895 | ₩179,619 | ₩175,542 | ₩177,795 | -0.61% | 35.6만 |
|---|
| 2026.04.22 | ₩179,941 | ₩180,115 | ₩178,573 | ₩179,538 | -0.22% | 20.8만 |
|---|
| 2026.04.21 | ₩178,734 | ₩180,196 | ₩177,004 | ₩177,473 | -0.71% | 44.8만 |
|---|
| 2026.04.20 | ₩176,159 | ₩178,184 | ₩176,159 | ₩178,063 | +1.08% | 50만 |
|---|
| 2026.04.17 | ₩176,427 | ₩178,398 | ₩175,904 | ₩176,910 | +0.27% | 58.9만 |
|---|
| 2026.04.16 | ₩173,007 | ₩174,000 | ₩172,001 | ₩173,745 | +0.43% | 49.3만 |
|---|
| 2026.04.15 | ₩170,888 | ₩172,176 | ₩170,231 | ₩172,068 | +0.69% | 35만 |
|---|
| 2026.04.14 | ₩169,252 | ₩170,673 | ₩168,715 | ₩170,419 | +0.69% | 35.2만 |
|---|
| 2026.04.13 | ₩163,190 | ₩167,803 | ₩163,163 | ₩167,790 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩164,531 | ₩164,759 | ₩163,512 | ₩163,954 | -0.35% | 12.6만 |
|---|
| 2026.04.09 | ₩163,632 | ₩164,370 | ₩162,157 | ₩163,780 | +0.09% | 23.4만 |
|---|
| 2026.04.08 | ₩165,188 | ₩166,328 | ₩162,908 | ₩163,995 | -0.72% | 48.1만 |
|---|
| 2026.04.07 | ₩156,766 | ₩158,013 | ₩155,170 | ₩158,000 | +0.79% | 103.3만 |
|---|
| 2026.04.06 | ₩156,927 | ₩158,120 | ₩156,538 | ₩157,718 | +0.50% | 29.3만 |
|---|
| 2026.04.02 | ₩153,413 | ₩158,255 | ₩152,595 | ₩156,766 | +2.19% | 30.2만 |
|---|
| 2026.04.01 | ₩157,168 | ₩158,711 | ₩156,632 | ₩157,155 | -0.01% | 57.3만 |
|---|
| 2026.03.31 | ₩151,455 | ₩155,881 | ₩151,012 | ₩155,505 | +2.67% | 114.2만 |
|---|
| 2026.03.30 | ₩153,802 | ₩154,245 | ₩148,317 | ₩149,349 | -2.90% | 45.7만 |
|---|
| 2026.03.27 | ₩154,312 | ₩154,312 | ₩151,670 | ₩152,206 | -1.36% | 50.7만 |
|---|
| 2026.03.26 | ₩157,638 | ₩158,871 | ₩155,291 | ₩155,492 | -1.36% | 33.2만 |
|---|
| 2026.03.25 | ₩160,360 | ₩161,379 | ₩158,751 | ₩159,837 | -0.33% | 34만 |
|---|
| 2026.03.24 | ₩156,390 | ₩159,099 | ₩155,934 | ₩158,563 | +1.39% | 25.9만 |
|---|
| 2026.03.23 | ₩157,986 | ₩160,803 | ₩157,396 | ₩157,906 | -0.05% | 61.2만 |
|---|
| 2026.03.20 | ₩158,295 | ₩158,550 | ₩153,654 | ₩155,063 | -2.04% | 43만 |
|---|
| 2026.03.19 | ₩156,283 | ₩160,467 | ₩155,733 | ₩159,408 | +2.00% | 49.1만 |
|---|
| 2026.03.18 | ₩159,569 | ₩161,232 | ₩158,617 | ₩158,670 | -0.56% | 27만 |
|---|
| 2026.03.17 | ₩159,381 | ₩161,192 | ₩159,260 | ₩160,387 | +0.63% | 16.9만 |
|---|
| 2026.03.16 | ₩158,375 | ₩159,542 | ₩157,799 | ₩158,295 | -0.05% | 29.6만 |
|---|
| 2026.03.13 | ₩157,396 | ₩158,684 | ₩155,599 | ₩156,095 | -0.83% | 79.6만 |
|---|
| 2026.03.12 | ₩158,241 | ₩158,778 | ₩155,921 | ₩156,028 | -1.40% | 38.6만 |
|---|
| 2026.03.11 | ₩160,722 | ₩161,540 | ₩158,939 | ₩160,266 | -0.28% | 86.3만 |
|---|
| 2026.03.10 | ₩161,379 | ₩162,989 | ₩159,716 | ₩160,266 | -0.69% | 72.4만 |
|---|
| 2026.03.09 | ₩156,095 | ₩161,688 | ₩154,312 | ₩161,446 | +3.43% | 59.3만 |
|---|
| 2026.03.06 | ₩159,864 | ₩160,521 | ₩158,187 | ₩158,630 | -0.77% | 41.4만 |
|---|
| 2026.03.05 | ₩163,391 | ₩165,765 | ₩161,218 | ₩163,445 | +0.03% | 39.2만 |
|---|
| 2026.03.04 | ₩162,922 | ₩164,759 | ₩162,077 | ₩164,008 | +0.67% | 56.5만 |
|---|
| 2026.03.03 | ₩159,462 | ₩162,224 | ₩156,659 | ₩161,044 | +0.99% | 85.6만 |
|---|
| 2026.03.02 | ₩161,299 | ₩165,014 | ₩160,950 | ₩164,598 | +2.05% | 37만 |
|---|
| 2026.02.27 | ₩164,813 | ₩165,577 | ₩163,659 | ₩165,094 | +0.17% | 21.9만 |
|---|
| 2026.02.26 | ₩167,629 | ₩167,803 | ₩164,933 | ₩167,535 | -0.06% | 19.5만 |
|---|
| 2026.02.25 | ₩166,932 | ₩168,112 | ₩166,355 | ₩167,589 | +0.39% | 23.6만 |
|---|
| 2026.02.24 | ₩162,318 | ₩165,658 | ₩162,010 | ₩164,987 | +1.64% | 67.7만 |
|---|
| 2026.02.23 | ₩165,336 | ₩165,497 | ₩160,776 | ₩161,956 | -2.04% | 41.7만 |
|---|
| 2026.02.20 | ₩164,451 | ₩167,723 | ₩164,451 | ₩166,811 | +1.44% | 15.1만 |
|---|
| 2026.02.19 | ₩165,430 | ₩165,430 | ₩163,767 | ₩165,363 | -0.04% | 16.5만 |
|---|
| 2026.02.18 | ₩165,644 | ₩167,924 | ₩164,840 | ₩166,690 | +0.63% | 46.4만 |
|---|
| 2026.02.17 | ₩164,102 | ₩165,698 | ₩162,721 | ₩164,880 | +0.47% | 23.8만 |
|---|
| 2026.02.13 | ₩163,029 | ₩165,349 | ₩161,098 | ₩164,477 | +0.89% | 21.9만 |
|---|
| 2026.02.12 | ₩168,233 | ₩169,775 | ₩162,050 | ₩162,801 | -3.23% | 53.1만 |
|---|
| 2026.02.11 | ₩168,903 | ₩169,346 | ₩165,644 | ₩167,415 | -0.88% | 15.9만 |
|---|
| 2026.02.10 | ₩166,878 | ₩168,112 | ₩166,570 | ₩166,985 | +0.06% | 11.3만 |
|---|
| 2026.02.09 | ₩164,384 | ₩167,522 | ₩164,209 | ₩166,623 | +1.36% | 16.6만 |
|---|
| 2026.02.06 | ₩160,561 | ₩165,483 | ₩160,561 | ₩164,960 | +2.74% | 42.8만 |
|---|
| 2026.02.05 | ₩159,341 | ₩160,602 | ₩156,659 | ₩158,080 | -0.79% | 73.9만 |
|---|
| 2026.02.04 | ₩163,002 | ₩163,700 | ₩158,308 | ₩161,353 | -1.01% | 50만 |
|---|
| 2026.02.03 | ₩165,443 | ₩166,020 | ₩160,441 | ₩162,922 | -1.52% | 30.6만 |
|---|
| 2026.02.02 | ₩161,849 | ₩165,282 | ₩161,849 | ₩164,410 | +1.58% | 19.4만 |
|---|
| 2026.01.30 | ₩164,907 | ₩165,537 | ₩161,487 | ₩162,479 | -1.47% | 21.7만 |
|---|
| 2026.01.29 | ₩166,865 | ₩167,173 | ₩162,855 | ₩166,167 | -0.42% | 26만 |
|---|
| 2026.01.28 | ₩165,698 | ₩166,570 | ₩165,282 | ₩165,671 | -0.02% | 19.1만 |
|---|
| 2026.01.27 | ₩164,665 | ₩164,920 | ₩163,981 | ₩164,477 | -0.11% | 15.5만 |
|---|
| 2026.01.26 | ₩163,874 | ₩164,477 | ₩163,324 | ₩163,659 | -0.13% | 9.6만 |
|---|
| 2026.01.23 | ₩164,585 | ₩164,585 | ₩163,150 | ₩163,713 | -0.53% | 14.4만 |
|---|
| 2026.01.22 | ₩166,570 | ₩166,945 | ₩165,014 | ₩165,255 | -0.79% | 22.6만 |
|---|
| 2026.01.21 | ₩162,171 | ₩165,711 | ₩162,077 | ₩164,719 | +1.57% | 22.1만 |
|---|
| 2026.01.20 | ₩161,339 | ₩163,485 | ₩160,199 | ₩160,762 | -0.36% | 28.2만 |
|---|
| 2026.01.16 | ₩166,087 | ₩166,127 | ₩164,571 | ₩164,692 | -0.84% | 12.5만 |
|---|
| 2026.01.15 | ₩165,845 | ₩166,838 | ₩165,309 | ₩165,443 | -0.24% | 13.3만 |
|---|
| 2026.01.14 | ₩164,518 | ₩164,705 | ₩162,653 | ₩164,156 | -0.22% | 27만 |
|---|
| 2026.01.13 | ₩165,108 | ₩165,751 | ₩164,625 | ₩165,081 | -0.02% | 15.1만 |
|---|
| 2026.01.12 | ₩163,552 | ₩165,081 | ₩163,445 | ₩164,907 | +0.83% | 33만 |
|---|
| 2026.01.09 | ₩163,807 | ₩165,282 | ₩162,734 | ₩164,974 | +0.71% | 28.8만 |
|---|
| 2026.01.08 | ₩162,761 | ₩163,109 | ₩161,795 | ₩162,680 | -0.05% | 21.6만 |
|---|
| 2026.01.07 | ₩165,403 | ₩165,403 | ₩163,163 | ₩163,404 | -1.21% | 26.5만 |
|---|
| 2026.01.06 | ₩163,016 | ₩166,114 | ₩162,841 | ₩166,033 | +1.85% | 68만 |
|---|
| 2026.01.05 | ₩160,937 | ₩163,244 | ₩160,870 | ₩162,265 | +0.82% | 89.7만 |
|---|
| 2026.01.02 | ₩158,697 | ₩159,958 | ₩158,013 | ₩159,636 | +0.59% | 36.5만 |
|---|
| 2025.12.31 | ₩158,603 | ₩158,603 | ₩156,793 | ₩156,873 | -1.09% | 55.3만 |
|---|
| 2025.12.30 | ₩159,502 | ₩159,582 | ₩158,509 | ₩158,576 | -0.58% | 33.7만 |
|---|
| 2025.12.29 | ₩159,381 | ₩160,306 | ₩158,871 | ₩159,260 | -0.08% | 23.8만 |
|---|
| 2025.12.26 | ₩160,897 | ₩160,897 | ₩160,078 | ₩160,414 | -0.30% | 56.1만 |
|---|
| 2025.12.24 | ₩160,213 | ₩160,950 | ₩160,132 | ₩160,776 | +0.35% | 14.2만 |
|---|
| 2025.12.23 | ₩160,467 | ₩160,937 | ₩159,770 | ₩160,280 | -0.12% | 9.9만 |
|---|
| 2025.12.22 | ₩160,615 | ₩161,071 | ₩160,213 | ₩160,950 | +0.21% | 64.3만 |
|---|
| 2025.12.19 | ₩157,611 | ₩159,824 | ₩157,611 | ₩159,381 | +1.12% | 36만 |
|---|
| 2025.12.18 | ₩157,731 | ₩158,617 | ₩156,484 | ₩156,779 | -0.60% | 28.6만 |
|---|
| 2025.12.17 | ₩158,483 | ₩159,180 | ₩154,754 | ₩154,794 | -2.33% | 35.8만 |
|---|
| 2025.12.16 | ₩158,094 | ₩158,979 | ₩156,940 | ₩158,000 | -0.06% | 13.7만 |
|---|
| 2025.12.15 | ₩159,837 | ₩159,971 | ₩157,892 | ₩157,986 | -1.16% | 12.1만 |
|---|
| 2025.12.12 | ₩162,385 | ₩162,385 | ₩158,013 | ₩158,509 | -2.39% | 37.3만 |
|---|
| 2025.12.11 | ₩160,655 | ₩162,425 | ₩159,743 | ₩162,278 | +1.01% | 45.8만 |
|---|
| 2025.12.10 | ₩158,603 | ₩162,358 | ₩158,576 | ₩161,701 | +1.95% | 81.8만 |
|---|
| 2025.12.09 | ₩157,289 | ₩159,394 | ₩157,101 | ₩158,483 | +0.76% | 32.9만 |
|---|
| 2025.12.08 | ₩158,308 | ₩158,617 | ₩157,275 | ₩157,839 | -0.30% | 30.7만 |
|---|
| 2025.12.05 | ₩156,685 | ₩158,308 | ₩156,685 | ₩157,517 | +0.53% | 35.5만 |
|---|
| 2025.12.04 | ₩155,787 | ₩156,873 | ₩155,210 | ₩156,364 | +0.37% | 74.1만 |
|---|
| 2025.12.03 | ₩153,131 | ₩155,921 | ₩152,823 | ₩155,921 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩152,649 | ₩153,735 | ₩151,871 | ₩152,984 | +0.22% | 25.6만 |
|---|
| 2025.12.01 | ₩150,328 | ₩152,394 | ₩149,966 | ₩151,468 | +0.76% | 24만 |
|---|
| 2025.11.28 | ₩150,959 | ₩152,085 | ₩150,744 | ₩151,804 | +0.56% | 16.3만 |
|---|
| 2025.11.26 | ₩148,799 | ₩151,214 | ₩148,612 | ₩150,275 | +0.99% | 38.9만 |
|---|
| 2025.11.25 | ₩145,313 | ₩148,102 | ₩144,012 | ₩147,780 | +1.70% | 15.2만 |
|---|
| 2025.11.24 | ₩143,529 | ₩146,224 | ₩143,422 | ₩145,541 | +1.40% | 27.7만 |
|---|
| 2025.11.21 | ₩140,806 | ₩143,824 | ₩138,553 | ₩142,684 | +1.33% | 47.8만 |
|---|
| 2025.11.20 | ₩147,780 | ₩148,317 | ₩139,975 | ₩140,176 | -5.15% | 71.2만 |
|---|
| 2025.11.19 | ₩144,468 | ₩146,452 | ₩143,676 | ₩145,058 | +0.41% | 22.2만 |
|---|
| 2025.11.18 | ₩143,529 | ₩145,567 | ₩142,429 | ₩144,065 | +0.37% | 30.6만 |
|---|
| 2025.11.17 | ₩147,472 | ₩148,732 | ₩143,864 | ₩144,977 | -1.69% | 26.3만 |
|---|
| 2025.11.14 | ₩145,661 | ₩150,033 | ₩145,299 | ₩148,209 | +1.75% | 36.1만 |
|---|
| 2025.11.13 | ₩151,871 | ₩152,394 | ₩147,727 | ₩148,518 | -2.21% | 27.7만 |
|---|
| 2025.11.12 | ₩153,037 | ₩154,191 | ₩152,581 | ₩152,917 | -0.08% | 25.8만 |
|---|
| 2025.11.11 | ₩152,675 | ₩152,903 | ₩151,535 | ₩151,884 | -0.52% | 32.7만 |
|---|
| 2025.11.10 | ₩153,520 | ₩154,084 | ₩151,482 | ₩153,306 | -0.14% | 74.6만 |
|---|
| 2025.11.07 | ₩148,652 | ₩150,865 | ₩146,654 | ₩150,865 | +1.49% | 95.7만 |
|---|
| 2025.11.06 | ₩152,354 | ₩153,172 | ₩149,336 | ₩150,234 | -1.39% | 38.4만 |
|---|
| 2025.11.05 | ₩149,832 | ₩153,440 | ₩149,577 | ₩152,246 | +1.61% | 38.2만 |
|---|
| 2025.11.04 | ₩151,187 | ₩152,219 | ₩149,577 | ₩149,738 | -0.96% | 20.7만 |
|---|
| 2025.11.03 | ₩155,022 | ₩155,183 | ₩153,011 | ₩154,446 | -0.37% | 20만 |
|---|
| 2025.10.31 | ₩154,459 | ₩155,371 | ₩153,145 | ₩154,365 | -0.06% | 31.2만 |
|---|
| 2025.10.30 | ₩153,963 | ₩155,452 | ₩153,279 | ₩153,426 | -0.35% | 37.8만 |
|---|
| 2025.10.29 | ₩155,210 | ₩156,605 | ₩154,325 | ₩155,197 | -0.01% | 44.4만 |
|---|
| 2025.10.28 | ₩155,170 | ₩155,170 | ₩153,869 | ₩154,191 | -0.63% | 25.7만 |
|---|
| 2025.10.27 | ₩155,572 | ₩155,908 | ₩154,835 | ₩155,210 | -0.23% | 12.6만 |
|---|
| 2025.10.24 | ₩154,151 | ₩154,687 | ₩153,654 | ₩153,681 | -0.30% | 46만 |
|---|
| 2025.10.23 | ₩149,765 | ₩152,233 | ₩149,765 | ₩152,112 | +1.57% | 42.1만 |
|---|
| 2025.10.22 | ₩151,509 | ₩151,763 | ₩147,780 | ₩149,591 | -1.27% | 68.9만 |
|---|
| 2025.10.21 | ₩150,892 | ₩152,193 | ₩150,315 | ₩151,696 | +0.53% | 29.3만 |
|---|
| 2025.10.20 | ₩150,623 | ₩151,737 | ₩150,342 | ₩151,026 | +0.27% | 39만 |
|---|
| 2025.10.17 | ₩148,343 | ₩149,832 | ₩147,673 | ₩148,987 | +0.43% | 41만 |
|---|
| 2025.10.16 | ₩151,254 | ₩151,643 | ₩148,330 | ₩149,162 | -1.38% | 19.6만 |
|---|
| 2025.10.15 | ₩150,784 | ₩151,455 | ₩148,370 | ₩150,489 | -0.20% | 40.2만 |
|---|
| 2025.10.14 | ₩145,970 | ₩150,208 | ₩145,286 | ₩148,491 | +1.73% | 41.6만 |
|---|
| 2025.10.13 | ₩147,445 | ₩148,960 | ₩147,190 | ₩148,491 | +0.71% | 43.9만 |
|---|
| 2025.10.10 | ₩151,589 | ₩151,830 | ₩143,958 | ₩144,119 | -4.93% | 54.3만 |
|---|