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 | ₩206,485 | ₩206,766 | ₩204,178 | ₩206,739 | +0.12% | 29.3만 |
| 2026.10.08 | ₩205,425 | ₩206,833 | ₩201,885 | ₩203,869 | -0.76% | 42.9만 |
| 2026.10.07 | ₩206,753 | ₩208,335 | ₩205,988 | ₩208,201 | +0.70% | 19.6만 |
| 2026.10.06 | ₩210,065 | ₩211,339 | ₩209,877 | ₩210,240 | +0.08% | 13.4만 |
| 2026.10.05 | ₩208,228 | ₩209,019 | ₩207,088 | ₩208,630 | +0.19% | 11.1만 |
| 2026.10.02 | ₩207,745 | ₩208,617 | ₩206,914 | ₩207,705 | -0.02% | 30.2만 |
| 2026.10.01 | ₩202,542 | ₩205,854 | ₩201,187 | ₩205,063 | +1.24% | 54.8만 |
| 2026.09.30 | ₩204,325 | ₩204,661 | ₩201,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,139 |
| -1.07% |
| 18.9만 |
| 2026.09.29 | ₩204,392 | ₩204,674 | ₩202,327 | ₩203,615 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩203,427 | ₩203,507 | ₩199,726 | ₩201,831 | -0.78% | 38.3만 |
|---|
| 2026.09.25 | ₩204,741 | ₩206,096 | ₩203,628 | ₩205,318 | +0.28% | 19.4만 |
|---|
| 2026.09.24 | ₩201,147 | ₩203,789 | ₩200,705 | ₩203,092 | +0.97% | 21.5만 |
|---|
| 2026.09.23 | ₩205,157 | ₩205,184 | ₩202,528 | ₩203,494 | -0.81% | 25.2만 |
|---|
| 2026.09.22 | ₩202,971 | ₩205,988 | ₩202,917 | ₩205,640 | +1.31% | 23.8만 |
|---|
| 2026.09.21 | ₩201,482 | ₩203,682 | ₩200,088 | ₩203,253 | +0.88% | 25.3만 |
|---|
| 2026.09.18 | ₩196,252 | ₩198,022 | ₩195,528 | ₩197,768 | +0.77% | 29.9만 |
|---|
| 2026.09.17 | ₩195,877 | ₩196,239 | ₩194,951 | ₩195,126 | -0.38% | 23.1만 |
|---|
| 2026.09.16 | ₩192,537 | ₩193,557 | ₩188,340 | ₩190,754 | -0.93% | 35.4만 |
|---|
| 2026.09.15 | ₩192,403 | ₩192,618 | ₩189,855 | ₩190,419 | -1.03% | 36.1만 |
|---|
| 2026.09.14 | ₩191,505 | ₩193,355 | ₩190,982 | ₩191,813 | +0.16% | 45.3만 |
|---|
| 2026.09.11 | ₩197,727 | ₩199,699 | ₩197,043 | ₩198,693 | +0.49% | 39.7만 |
|---|
| 2026.09.10 | ₩195,233 | ₩196,655 | ₩194,334 | ₩194,629 | -0.31% | 37만 |
|---|
| 2026.09.09 | ₩199,994 | ₩201,040 | ₩198,653 | ₩198,787 | -0.60% | 17.8만 |
|---|
| 2026.09.08 | ₩200,691 | ₩202,300 | ₩199,766 | ₩200,477 | -0.11% | 32.1만 |
|---|
| 2026.09.04 | ₩196,319 | ₩199,122 | ₩196,319 | ₩198,988 | +1.36% | 17.9만 |
|---|
| 2026.09.03 | ₩193,865 | ₩196,131 | ₩192,149 | ₩196,131 | +1.17% | 20.6만 |
|---|
| 2026.09.02 | ₩192,175 | ₩193,785 | ₩191,532 | ₩193,543 | +0.71% | 20.3만 |
|---|
| 2026.09.01 | ₩193,060 | ₩193,744 | ₩191,049 | ₩192,041 | -0.53% | 32만 |
|---|
| 2026.08.31 | ₩195,515 | ₩196,346 | ₩194,992 | ₩196,199 | +0.35% | 25.8만 |
|---|
| 2026.08.28 | ₩199,954 | ₩199,994 | ₩195,729 | ₩196,091 | -1.93% | 23만 |
|---|
| 2026.08.27 | ₩201,643 | ₩201,751 | ₩199,310 | ₩200,544 | -0.55% | 29.6만 |
|---|
| 2026.08.26 | ₩197,915 | ₩199,860 | ₩197,915 | ₩199,538 | +0.82% | 7.2만 |
|---|
| 2026.08.25 | ₩198,130 | ₩198,747 | ₩196,762 | ₩198,478 | +0.18% | 17.9만 |
|---|
| 2026.08.24 | ₩197,392 | ₩197,392 | ₩193,785 | ₩195,300 | -1.06% | 18.3만 |
|---|
| 2026.08.21 | ₩198,492 | ₩199,578 | ₩198,170 | ₩199,162 | +0.34% | 17.6만 |
|---|
| 2026.08.20 | ₩197,754 | ₩198,022 | ₩195,743 | ₩196,359 | -0.71% | 23.2만 |
|---|
| 2026.08.19 | ₩200,208 | ₩200,477 | ₩197,379 | ₩199,256 | -0.48% | 24.9만 |
|---|
| 2026.08.18 | ₩199,122 | ₩199,819 | ₩196,212 | ₩196,453 | -1.34% | 20.2만 |
|---|
| 2026.08.17 | ₩203,668 | ₩204,688 | ₩203,279 | ₩203,333 | -0.16% | 22.1만 |
|---|
| 2026.08.14 | ₩203,454 | ₩204,607 | ₩202,381 | ₩203,293 | -0.08% | 19.8만 |
|---|
| 2026.08.13 | ₩201,844 | ₩204,272 | ₩201,844 | ₩203,199 | +0.67% | 19만 |
|---|
| 2026.08.12 | ₩202,166 | ₩202,166 | ₩199,793 | ₩201,174 | -0.49% | 17.2만 |
|---|
| 2026.08.11 | ₩197,741 | ₩199,055 | ₩197,218 | ₩197,888 | +0.07% | 18.1만 |
|---|
| 2026.08.10 | ₩198,586 | ₩198,626 | ₩196,681 | ₩196,815 | -0.89% | 19.3만 |
|---|
| 2026.08.07 | ₩198,130 | ₩198,894 | ₩195,904 | ₩198,344 | +0.11% | 14.1만 |
|---|
| 2026.08.06 | ₩195,461 | ₩199,001 | ₩194,428 | ₩195,246 | -0.11% | 26만 |
|---|
| 2026.08.05 | ₩200,316 | ₩202,689 | ₩198,760 | ₩199,042 | -0.64% | 37만 |
|---|
| 2026.08.04 | ₩197,204 | ₩200,678 | ₩196,373 | ₩199,806 | +1.32% | 39.2만 |
|---|
| 2026.08.03 | ₩187,119 | ₩192,604 | ₩186,449 | ₩192,323 | +2.78% | 59.4만 |
|---|
| 2026.07.31 | ₩191,344 | ₩192,229 | ₩185,671 | ₩187,549 | -1.98% | 23만 |
|---|
| 2026.07.30 | ₩185,175 | ₩187,696 | ₩183,794 | ₩187,455 | +1.23% | 51.1만 |
|---|
| 2026.07.29 | ₩185,390 | ₩186,288 | ₩180,133 | ₩180,562 | -2.60% | 44.4만 |
|---|
| 2026.07.28 | ₩185,939 | ₩186,717 | ₩182,104 | ₩186,436 | +0.27% | 38.6만 |
|---|
| 2026.07.27 | ₩191,558 | ₩192,524 | ₩185,698 | ₩189,426 | -1.11% | 37.4만 |
|---|
| 2026.07.24 | ₩191,706 | ₩192,014 | ₩188,259 | ₩189,292 | -1.26% | 33.6만 |
|---|
| 2026.07.23 | ₩191,666 | ₩194,522 | ₩190,874 | ₩192,296 | +0.33% | 20.9만 |
|---|
| 2026.07.22 | ₩192,269 | ₩195,448 | ₩192,256 | ₩194,066 | +0.93% | 20.6만 |
|---|
| 2026.07.21 | ₩192,819 | ₩195,153 | ₩192,256 | ₩194,455 | +0.85% | 25.9만 |
|---|
| 2026.07.20 | ₩191,129 | ₩191,733 | ₩188,313 | ₩188,568 | -1.34% | 35.3만 |
|---|
| 2026.07.17 | ₩186,516 | ₩191,760 | ₩185,121 | ₩189,010 | +1.34% | 62.8만 |
|---|
| 2026.07.16 | ₩193,758 | ₩194,643 | ₩190,459 | ₩191,666 | -1.08% | 72.9만 |
|---|
| 2026.07.15 | ₩199,954 | ₩199,954 | ₩193,047 | ₩196,722 | -1.62% | 44.5만 |
|---|
| 2026.07.14 | ₩199,229 | ₩199,699 | ₩197,164 | ₩198,210 | -0.51% | 48.8만 |
|---|
| 2026.07.13 | ₩197,902 | ₩198,626 | ₩194,549 | ₩195,380 | -1.27% | 47만 |
|---|
| 2026.07.10 | ₩200,477 | ₩201,523 | ₩198,264 | ₩200,423 | -0.03% | 17.8만 |
|---|
| 2026.07.09 | ₩199,377 | ₩202,394 | ₩198,988 | ₩200,664 | +0.65% | 37.7만 |
|---|
| 2026.07.08 | ₩193,101 | ₩195,595 | ₩190,901 | ₩195,179 | +1.08% | 63만 |
|---|
| 2026.07.07 | ₩197,875 | ₩198,358 | ₩192,698 | ₩195,568 | -1.17% | 37.2만 |
|---|
| 2026.07.06 | ₩200,128 | ₩202,931 | ₩200,128 | ₩201,549 | +0.71% | 22.2만 |
|---|
| 2026.07.02 | ₩204,983 | ₩206,525 | ₩195,917 | ₩198,277 | -3.27% | 24.3만 |
|---|
| 2026.07.01 | ₩205,385 | ₩206,927 | ₩203,990 | ₩204,245 | -0.56% | 46.5만 |
|---|
| 2026.06.30 | ₩205,559 | ₩209,207 | ₩205,412 | ₩208,657 | +1.51% | 14.7만 |
|---|
| 2026.06.29 | ₩203,011 | ₩205,613 | ₩198,894 | ₩205,412 | +1.18% | 35.8만 |
|---|
| 2026.06.26 | ₩202,837 | ₩204,030 | ₩200,959 | ₩201,818 | -0.50% | 30.7만 |
|---|
| 2026.06.25 | ₩208,563 | ₩208,939 | ₩203,749 | ₩206,994 | -0.75% | 26만 |
|---|
| 2026.06.24 | ₩202,233 | ₩205,291 | ₩200,503 | ₩202,502 | +0.13% | 31.8만 |
|---|
| 2026.06.23 | ₩201,590 | ₩204,607 | ₩200,557 | ₩201,777 | +0.09% | 40.7만 |
|---|
| 2026.06.22 | ₩209,462 | ₩211,312 | ₩208,858 | ₩210,226 | +0.36% | 17.1만 |
|---|
| 2026.06.18 | ₩207,624 | ₩209,059 | ₩206,686 | ₩207,919 | +0.14% | 13.8만 |
|---|
| 2026.06.17 | ₩205,385 | ₩207,987 | ₩202,180 | ₩202,341 | -1.48% | 35.6만 |
|---|
| 2026.06.16 | ₩207,732 | ₩208,966 | ₩203,561 | ₩203,709 | -1.94% | 21.2만 |
|---|
| 2026.06.15 | ₩206,283 | ₩208,054 | ₩206,002 | ₩206,847 | +0.27% | 33.2만 |
|---|
| 2026.06.12 | ₩197,875 | ₩200,664 | ₩196,158 | ₩199,457 | +0.80% | 51.1만 |
|---|
| 2026.06.11 | ₩188,876 | ₩196,668 | ₩188,259 | ₩196,520 | +4.05% | 61.2만 |
|---|
| 2026.06.10 | ₩191,357 | ₩195,032 | ₩187,119 | ₩187,347 | -2.10% | 78.5만 |
|---|
| 2026.06.09 | ₩197,875 | ₩200,637 | ₩186,462 | ₩194,348 | -1.78% | 68.4만 |
|---|
| 2026.06.08 | ₩195,796 | ₩197,419 | ₩193,785 | ₩195,635 | -0.08% | 52만 |
|---|
| 2026.06.05 | ₩199,524 | ₩199,524 | ₩190,767 | ₩192,081 | -3.73% | 38.7만 |
|---|
| 2026.06.04 | ₩200,933 | ₩204,634 | ₩200,088 | ₩203,628 | +1.34% | 30.2만 |
|---|
| 2026.06.03 | ₩204,580 | ₩204,862 | ₩201,630 | ₩204,071 | -0.25% | 18.7만 |
|---|
| 2026.06.02 | ₩203,373 | ₩205,599 | ₩203,293 | ₩205,439 | +1.02% | 14.1만 |
|---|
| 2026.06.01 | ₩199,162 | ₩202,810 | ₩198,586 | ₩201,831 | +1.34% | 35.4만 |
|---|
| 2026.05.29 | ₩200,530 | ₩201,643 | ₩199,028 | ₩201,214 | +0.34% | 21.6만 |
|---|
| 2026.05.28 | ₩195,716 | ₩199,216 | ₩194,348 | ₩198,358 | +1.35% | 28.6만 |
|---|
| 2026.05.27 | ₩197,446 | ₩197,526 | ₩194,871 | ₩196,185 | -0.64% | 49.6만 |
|---|
| 2026.05.26 | ₩193,986 | ₩196,668 | ₩193,315 | ₩195,716 | +0.89% | 35.2만 |
|---|
| 2026.05.22 | ₩189,507 | ₩191,612 | ₩188,863 | ₩190,405 | +0.47% | 43.1만 |
|---|
| 2026.05.21 | ₩183,579 | ₩188,233 | ₩183,579 | ₩187,750 | +2.27% | 39.9만 |
|---|
| 2026.05.20 | ₩181,152 | ₩184,719 | ₩179,502 | ₩184,625 | +1.92% | 50.2만 |
|---|
| 2026.05.19 | ₩179,556 | ₩180,924 | ₩177,142 | ₩179,368 | -0.10% | 58.4만 |
|---|
| 2026.05.18 | ₩185,859 | ₩185,859 | ₩179,636 | ₩181,863 | -2.15% | 118.6만 |
|---|
| 2026.05.15 | ₩185,752 | ₩186,623 | ₩184,250 | ₩185,282 | -0.25% | 17.2만 |
|---|
| 2026.05.14 | ₩188,192 | ₩190,043 | ₩187,817 | ₩189,373 | +0.63% | 36만 |
|---|
| 2026.05.13 | ₩189,252 | ₩189,252 | ₩186,073 | ₩187,951 | -0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩189,024 | ₩189,037 | ₩184,571 | ₩188,098 | -0.49% | 34만 |
|---|
| 2026.05.11 | ₩190,298 | ₩191,223 | ₩189,761 | ₩190,848 | +0.29% | 14.7만 |
|---|
| 2026.05.08 | ₩187,817 | ₩189,989 | ₩187,093 | ₩189,989 | +1.16% | 28.6만 |
|---|
| 2026.05.07 | ₩189,305 | ₩189,507 | ₩185,135 | ₩186,127 | -1.68% | 31.1만 |
|---|
| 2026.05.06 | ₩187,388 | ₩189,024 | ₩185,725 | ₩188,903 | +0.81% | 59.9만 |
|---|
| 2026.05.05 | ₩183,364 | ₩185,094 | ₩183,123 | ₩184,679 | +0.72% | 18만 |
|---|
| 2026.05.04 | ₩182,050 | ₩183,378 | ₩180,468 | ₩181,608 | -0.24% | 33.5만 |
|---|
| 2026.05.01 | ₩180,937 | ₩182,090 | ₩180,401 | ₩181,460 | +0.29% | 24.5만 |
|---|
| 2026.04.30 | ₩177,678 | ₩180,575 | ₩176,941 | ₩180,454 | +1.56% | 21만 |
|---|
| 2026.04.29 | ₩177,330 | ₩177,330 | ₩175,466 | ₩176,485 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩177,316 | ₩178,443 | ₩174,929 | ₩176,378 | -0.53% | 32.2만 |
|---|
| 2026.04.27 | ₩180,843 | ₩181,152 | ₩178,805 | ₩180,039 | -0.44% | 42.8만 |
|---|
| 2026.04.24 | ₩180,106 | ₩180,977 | ₩178,657 | ₩180,656 | +0.31% | 17.5만 |
|---|
| 2026.04.23 | ₩178,885 | ₩179,609 | ₩175,533 | ₩177,786 | -0.61% | 35.6만 |
|---|
| 2026.04.22 | ₩179,931 | ₩180,106 | ₩178,563 | ₩179,529 | -0.22% | 20.8만 |
|---|
| 2026.04.21 | ₩178,724 | ₩180,186 | ₩176,994 | ₩177,464 | -0.71% | 44.8만 |
|---|
| 2026.04.20 | ₩176,150 | ₩178,175 | ₩176,150 | ₩178,054 | +1.08% | 50만 |
|---|
| 2026.04.17 | ₩176,418 | ₩178,389 | ₩175,895 | ₩176,901 | +0.27% | 58.9만 |
|---|
| 2026.04.16 | ₩172,998 | ₩173,990 | ₩171,992 | ₩173,736 | +0.43% | 49.3만 |
|---|
| 2026.04.15 | ₩170,879 | ₩172,167 | ₩170,222 | ₩172,059 | +0.69% | 35만 |
|---|
| 2026.04.14 | ₩169,243 | ₩170,665 | ₩168,707 | ₩170,410 | +0.69% | 35.2만 |
|---|
| 2026.04.13 | ₩163,181 | ₩167,795 | ₩163,155 | ₩167,781 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩164,522 | ₩164,750 | ₩163,503 | ₩163,946 | -0.35% | 12.6만 |
|---|
| 2026.04.09 | ₩163,624 | ₩164,362 | ₩162,149 | ₩163,771 | +0.09% | 23.4만 |
|---|
| 2026.04.08 | ₩165,180 | ₩166,319 | ₩162,900 | ₩163,986 | -0.72% | 48.1만 |
|---|
| 2026.04.07 | ₩156,758 | ₩158,005 | ₩155,162 | ₩157,991 | +0.79% | 103.3만 |
|---|
| 2026.04.06 | ₩156,919 | ₩158,112 | ₩156,530 | ₩157,710 | +0.50% | 29.3만 |
|---|
| 2026.04.02 | ₩153,405 | ₩158,246 | ₩152,587 | ₩156,758 | +2.19% | 30.2만 |
|---|
| 2026.04.01 | ₩157,160 | ₩158,702 | ₩156,624 | ₩157,147 | -0.01% | 57.3만 |
|---|
| 2026.03.31 | ₩151,447 | ₩155,873 | ₩151,004 | ₩155,497 | +2.67% | 114.2만 |
|---|
| 2026.03.30 | ₩153,794 | ₩154,236 | ₩148,309 | ₩149,342 | -2.90% | 45.7만 |
|---|
| 2026.03.27 | ₩154,304 | ₩154,304 | ₩151,662 | ₩152,198 | -1.36% | 50.7만 |
|---|
| 2026.03.26 | ₩157,629 | ₩158,863 | ₩155,282 | ₩155,484 | -1.36% | 33.2만 |
|---|
| 2026.03.25 | ₩160,352 | ₩161,371 | ₩158,742 | ₩159,829 | -0.33% | 34만 |
|---|
| 2026.03.24 | ₩156,382 | ₩159,091 | ₩155,926 | ₩158,555 | +1.39% | 25.9만 |
|---|
| 2026.03.23 | ₩157,978 | ₩160,794 | ₩157,388 | ₩157,898 | -0.05% | 61.2만 |
|---|
| 2026.03.20 | ₩158,286 | ₩158,541 | ₩153,646 | ₩155,055 | -2.04% | 43만 |
|---|
| 2026.03.19 | ₩156,275 | ₩160,459 | ₩155,725 | ₩159,400 | +2.00% | 49.1만 |
|---|
| 2026.03.18 | ₩159,561 | ₩161,223 | ₩158,608 | ₩158,662 | -0.56% | 27만 |
|---|
| 2026.03.17 | ₩159,373 | ₩161,183 | ₩159,252 | ₩160,379 | +0.63% | 16.9만 |
|---|
| 2026.03.16 | ₩158,367 | ₩159,534 | ₩157,790 | ₩158,286 | -0.05% | 29.6만 |
|---|
| 2026.03.13 | ₩157,388 | ₩158,675 | ₩155,591 | ₩156,087 | -0.83% | 79.6만 |
|---|
| 2026.03.12 | ₩158,233 | ₩158,769 | ₩155,913 | ₩156,020 | -1.40% | 38.6만 |
|---|
| 2026.03.11 | ₩160,714 | ₩161,532 | ₩158,930 | ₩160,258 | -0.28% | 86.3만 |
|---|
| 2026.03.10 | ₩161,371 | ₩162,980 | ₩159,708 | ₩160,258 | -0.69% | 72.4만 |
|---|
| 2026.03.09 | ₩156,087 | ₩161,679 | ₩154,304 | ₩161,438 | +3.43% | 59.3만 |
|---|
| 2026.03.06 | ₩159,856 | ₩160,513 | ₩158,179 | ₩158,622 | -0.77% | 41.4만 |
|---|
| 2026.03.05 | ₩163,383 | ₩165,756 | ₩161,210 | ₩163,436 | +0.03% | 39.2만 |
|---|
| 2026.03.04 | ₩162,913 | ₩164,750 | ₩162,068 | ₩163,999 | +0.67% | 56.5만 |
|---|
| 2026.03.03 | ₩159,453 | ₩162,216 | ₩156,650 | ₩161,036 | +0.99% | 85.6만 |
|---|
| 2026.03.02 | ₩161,290 | ₩165,005 | ₩160,942 | ₩164,590 | +2.05% | 37만 |
|---|
| 2026.02.27 | ₩164,804 | ₩165,569 | ₩163,651 | ₩165,086 | +0.17% | 21.9만 |
|---|
| 2026.02.26 | ₩167,620 | ₩167,795 | ₩164,925 | ₩167,526 | -0.06% | 19.5만 |
|---|
| 2026.02.25 | ₩166,923 | ₩168,103 | ₩166,346 | ₩167,580 | +0.39% | 23.6만 |
|---|
| 2026.02.24 | ₩162,310 | ₩165,649 | ₩162,001 | ₩164,978 | +1.64% | 67.7만 |
|---|
| 2026.02.23 | ₩165,327 | ₩165,488 | ₩160,767 | ₩161,948 | -2.04% | 41.7만 |
|---|
| 2026.02.20 | ₩164,442 | ₩167,714 | ₩164,442 | ₩166,802 | +1.44% | 15.1만 |
|---|
| 2026.02.19 | ₩165,421 | ₩165,421 | ₩163,758 | ₩165,354 | -0.04% | 16.5만 |
|---|
| 2026.02.18 | ₩165,636 | ₩167,915 | ₩164,831 | ₩166,682 | +0.63% | 46.4만 |
|---|
| 2026.02.17 | ₩164,093 | ₩165,689 | ₩162,712 | ₩164,871 | +0.47% | 23.8만 |
|---|
| 2026.02.13 | ₩163,020 | ₩165,341 | ₩161,089 | ₩164,469 | +0.89% | 21.9만 |
|---|
| 2026.02.12 | ₩168,224 | ₩169,766 | ₩162,041 | ₩162,792 | -3.23% | 53.1만 |
|---|
| 2026.02.11 | ₩168,894 | ₩169,337 | ₩165,636 | ₩167,406 | -0.88% | 15.9만 |
|---|
| 2026.02.10 | ₩166,869 | ₩168,103 | ₩166,561 | ₩166,977 | +0.06% | 11.3만 |
|---|
| 2026.02.09 | ₩164,375 | ₩167,513 | ₩164,201 | ₩166,615 | +1.36% | 16.6만 |
|---|
| 2026.02.06 | ₩160,553 | ₩165,475 | ₩160,553 | ₩164,952 | +2.74% | 42.8만 |
|---|
| 2026.02.05 | ₩159,333 | ₩160,593 | ₩156,650 | ₩158,072 | -0.79% | 73.9만 |
|---|
| 2026.02.04 | ₩162,994 | ₩163,691 | ₩158,300 | ₩161,344 | -1.01% | 50만 |
|---|
| 2026.02.03 | ₩165,434 | ₩166,011 | ₩160,432 | ₩162,913 | -1.52% | 30.6만 |
|---|
| 2026.02.02 | ₩161,840 | ₩165,273 | ₩161,840 | ₩164,402 | +1.58% | 19.4만 |
|---|
| 2026.01.30 | ₩164,898 | ₩165,528 | ₩161,478 | ₩162,471 | -1.47% | 21.7만 |
|---|
| 2026.01.29 | ₩166,856 | ₩167,164 | ₩162,846 | ₩166,159 | -0.42% | 26만 |
|---|
| 2026.01.28 | ₩165,689 | ₩166,561 | ₩165,273 | ₩165,662 | -0.02% | 19.1만 |
|---|
| 2026.01.27 | ₩164,657 | ₩164,911 | ₩163,973 | ₩164,469 | -0.11% | 15.5만 |
|---|
| 2026.01.26 | ₩163,865 | ₩164,469 | ₩163,316 | ₩163,651 | -0.13% | 9.6만 |
|---|
| 2026.01.23 | ₩164,576 | ₩164,576 | ₩163,141 | ₩163,704 | -0.53% | 14.4만 |
|---|
| 2026.01.22 | ₩166,561 | ₩166,936 | ₩165,005 | ₩165,247 | -0.79% | 22.6만 |
|---|
| 2026.01.21 | ₩162,162 | ₩165,703 | ₩162,068 | ₩164,710 | +1.57% | 22.1만 |
|---|
| 2026.01.20 | ₩161,331 | ₩163,476 | ₩160,191 | ₩160,754 | -0.36% | 28.2만 |
|---|
| 2026.01.16 | ₩166,078 | ₩166,118 | ₩164,563 | ₩164,683 | -0.84% | 12.5만 |
|---|
| 2026.01.15 | ₩165,837 | ₩166,829 | ₩165,300 | ₩165,434 | -0.24% | 13.3만 |
|---|
| 2026.01.14 | ₩164,509 | ₩164,697 | ₩162,645 | ₩164,147 | -0.22% | 27만 |
|---|
| 2026.01.13 | ₩165,099 | ₩165,743 | ₩164,616 | ₩165,072 | -0.02% | 15.1만 |
|---|
| 2026.01.12 | ₩163,543 | ₩165,072 | ₩163,436 | ₩164,898 | +0.83% | 33만 |
|---|
| 2026.01.09 | ₩163,798 | ₩165,273 | ₩162,725 | ₩164,965 | +0.71% | 28.8만 |
|---|
| 2026.01.08 | ₩162,752 | ₩163,101 | ₩161,787 | ₩162,672 | -0.05% | 21.6만 |
|---|
| 2026.01.07 | ₩165,394 | ₩165,394 | ₩163,155 | ₩163,396 | -1.21% | 26.5만 |
|---|
| 2026.01.06 | ₩163,007 | ₩166,105 | ₩162,833 | ₩166,024 | +1.85% | 68만 |
|---|
| 2026.01.05 | ₩160,928 | ₩163,235 | ₩160,861 | ₩162,256 | +0.82% | 89.7만 |
|---|
| 2026.01.02 | ₩158,689 | ₩159,949 | ₩158,005 | ₩159,628 | +0.59% | 36.5만 |
|---|
| 2025.12.31 | ₩158,595 | ₩158,595 | ₩156,784 | ₩156,865 | -1.09% | 55.3만 |
|---|
| 2025.12.30 | ₩159,493 | ₩159,574 | ₩158,501 | ₩158,568 | -0.58% | 33.7만 |
|---|
| 2025.12.29 | ₩159,373 | ₩160,298 | ₩158,863 | ₩159,252 | -0.08% | 23.8만 |
|---|
| 2025.12.26 | ₩160,888 | ₩160,888 | ₩160,070 | ₩160,405 | -0.30% | 56.1만 |
|---|
| 2025.12.24 | ₩160,204 | ₩160,942 | ₩160,124 | ₩160,767 | +0.35% | 14.2만 |
|---|
| 2025.12.23 | ₩160,459 | ₩160,928 | ₩159,762 | ₩160,271 | -0.12% | 9.9만 |
|---|
| 2025.12.22 | ₩160,607 | ₩161,063 | ₩160,204 | ₩160,942 | +0.21% | 64.3만 |
|---|
| 2025.12.19 | ₩157,603 | ₩159,815 | ₩157,603 | ₩159,373 | +1.12% | 36만 |
|---|
| 2025.12.18 | ₩157,723 | ₩158,608 | ₩156,476 | ₩156,771 | -0.60% | 28.6만 |
|---|
| 2025.12.17 | ₩158,474 | ₩159,172 | ₩154,746 | ₩154,786 | -2.33% | 35.8만 |
|---|
| 2025.12.16 | ₩158,085 | ₩158,970 | ₩156,932 | ₩157,991 | -0.06% | 13.7만 |
|---|
| 2025.12.15 | ₩159,829 | ₩159,963 | ₩157,884 | ₩157,978 | -1.16% | 12.1만 |
|---|
| 2025.12.12 | ₩162,377 | ₩162,377 | ₩158,005 | ₩158,501 | -2.39% | 37.3만 |
|---|
| 2025.12.11 | ₩160,647 | ₩162,417 | ₩159,735 | ₩162,269 | +1.01% | 45.8만 |
|---|
| 2025.12.10 | ₩158,595 | ₩162,350 | ₩158,568 | ₩161,693 | +1.95% | 81.8만 |
|---|
| 2025.12.09 | ₩157,281 | ₩159,386 | ₩157,093 | ₩158,474 | +0.76% | 32.9만 |
|---|
| 2025.12.08 | ₩158,300 | ₩158,608 | ₩157,267 | ₩157,831 | -0.30% | 30.7만 |
|---|
| 2025.12.05 | ₩156,677 | ₩158,300 | ₩156,677 | ₩157,509 | +0.53% | 35.5만 |
|---|
| 2025.12.04 | ₩155,779 | ₩156,865 | ₩155,202 | ₩156,355 | +0.37% | 74.1만 |
|---|
| 2025.12.03 | ₩153,123 | ₩155,913 | ₩152,815 | ₩155,913 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩152,641 | ₩153,727 | ₩151,863 | ₩152,976 | +0.22% | 25.6만 |
|---|
| 2025.12.01 | ₩150,321 | ₩152,386 | ₩149,958 | ₩151,460 | +0.76% | 24만 |
|---|
| 2025.11.28 | ₩150,951 | ₩152,077 | ₩150,736 | ₩151,796 | +0.56% | 16.3만 |
|---|
| 2025.11.26 | ₩148,792 | ₩151,206 | ₩148,604 | ₩150,267 | +0.99% | 38.9만 |
|---|
| 2025.11.25 | ₩145,305 | ₩148,094 | ₩144,004 | ₩147,773 | +1.70% | 15.2만 |
|---|
| 2025.11.24 | ₩143,521 | ₩146,217 | ₩143,414 | ₩145,533 | +1.40% | 27.7만 |
|---|
| 2025.11.21 | ₩140,799 | ₩143,816 | ₩138,546 | ₩142,676 | +1.33% | 47.8만 |
|---|
| 2025.11.20 | ₩147,773 | ₩148,309 | ₩139,967 | ₩140,169 | -5.15% | 71.2만 |
|---|
| 2025.11.19 | ₩144,460 | ₩146,445 | ₩143,669 | ₩145,050 | +0.41% | 22.2만 |
|---|
| 2025.11.18 | ₩143,521 | ₩145,560 | ₩142,422 | ₩144,058 | +0.37% | 30.6만 |
|---|
| 2025.11.17 | ₩147,464 | ₩148,725 | ₩143,857 | ₩144,970 | -1.69% | 26.3만 |
|---|
| 2025.11.14 | ₩145,654 | ₩150,026 | ₩145,292 | ₩148,202 | +1.75% | 36.1만 |
|---|
| 2025.11.13 | ₩151,863 | ₩152,386 | ₩147,719 | ₩148,510 | -2.21% | 27.7만 |
|---|
| 2025.11.12 | ₩153,029 | ₩154,183 | ₩152,574 | ₩152,909 | -0.08% | 25.8만 |
|---|
| 2025.11.11 | ₩152,667 | ₩152,895 | ₩151,527 | ₩151,876 | -0.52% | 32.7만 |
|---|
| 2025.11.10 | ₩153,512 | ₩154,076 | ₩151,474 | ₩153,298 | -0.14% | 74.6만 |
|---|
| 2025.11.07 | ₩148,644 | ₩150,857 | ₩146,646 | ₩150,857 | +1.49% | 95.7만 |
|---|
| 2025.11.06 | ₩152,346 | ₩153,164 | ₩149,328 | ₩150,227 | -1.39% | 38.4만 |
|---|
| 2025.11.05 | ₩149,824 | ₩153,432 | ₩149,570 | ₩152,238 | +1.61% | 38.2만 |
|---|
| 2025.11.04 | ₩151,179 | ₩152,211 | ₩149,570 | ₩149,730 | -0.96% | 20.7만 |
|---|
| 2025.11.03 | ₩155,014 | ₩155,175 | ₩153,003 | ₩154,438 | -0.37% | 20만 |
|---|
| 2025.10.31 | ₩154,451 | ₩155,363 | ₩153,137 | ₩154,357 | -0.06% | 31.2만 |
|---|
| 2025.10.30 | ₩153,955 | ₩155,443 | ₩153,271 | ₩153,418 | -0.35% | 37.8만 |
|---|
| 2025.10.29 | ₩155,202 | ₩156,597 | ₩154,317 | ₩155,189 | -0.01% | 44.4만 |
|---|
| 2025.10.28 | ₩155,162 | ₩155,162 | ₩153,861 | ₩154,183 | -0.63% | 25.7만 |
|---|
| 2025.10.27 | ₩155,564 | ₩155,899 | ₩154,827 | ₩155,202 | -0.23% | 12.6만 |
|---|
| 2025.10.24 | ₩154,143 | ₩154,679 | ₩153,646 | ₩153,673 | -0.30% | 46만 |
|---|
| 2025.10.23 | ₩149,757 | ₩152,225 | ₩149,757 | ₩152,104 | +1.57% | 42.1만 |
|---|
| 2025.10.22 | ₩151,501 | ₩151,755 | ₩147,773 | ₩149,583 | -1.27% | 68.9만 |
|---|
| 2025.10.21 | ₩150,884 | ₩152,185 | ₩150,307 | ₩151,688 | +0.53% | 29.3만 |
|---|
| 2025.10.20 | ₩150,616 | ₩151,729 | ₩150,334 | ₩151,018 | +0.27% | 39만 |
|---|
| 2025.10.17 | ₩148,336 | ₩149,824 | ₩147,665 | ₩148,979 | +0.43% | 41만 |
|---|
| 2025.10.16 | ₩151,246 | ₩151,635 | ₩148,322 | ₩149,154 | -1.38% | 19.6만 |
|---|
| 2025.10.15 | ₩150,777 | ₩151,447 | ₩148,363 | ₩150,481 | -0.20% | 40.2만 |
|---|
| 2025.10.14 | ₩145,962 | ₩150,200 | ₩145,278 | ₩148,483 | +1.73% | 41.6만 |
|---|
| 2025.10.13 | ₩147,437 | ₩148,953 | ₩147,182 | ₩148,483 | +0.71% | 43.9만 |
|---|
| 2025.10.10 | ₩151,581 | ₩151,823 | ₩143,950 | ₩144,111 | -4.93% | 54.3만 |
|---|