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 | ₩206,458 | ₩206,740 | ₩204,152 | ₩206,713 | +0.12% | 29.3만 |
| 2026.10.08 | ₩205,399 | ₩206,807 | ₩201,859 | ₩203,844 | -0.76% | 42.9만 |
| 2026.10.07 | ₩206,727 | ₩208,309 | ₩205,962 | ₩208,175 | +0.70% | 19.6만 |
| 2026.10.06 | ₩210,039 | ₩211,312 | ₩209,851 | ₩210,213 | +0.08% | 13.4만 |
| 2026.10.05 | ₩208,202 | ₩208,993 | ₩207,062 | ₩208,604 | +0.19% | 11.1만 |
| 2026.10.02 | ₩207,719 | ₩208,590 | ₩206,887 | ₩207,679 | -0.02% | 30.2만 |
| 2026.10.01 | ₩202,516 | ₩205,828 | ₩201,162 | ₩205,037 | +1.24% | 54.8만 |
| 2026.09.30 | ₩204,300 | ₩204,635 | ₩201,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,114 |
| -1.07% |
| 18.9만 |
| 2026.09.29 | ₩204,367 | ₩204,648 | ₩202,302 | ₩203,589 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩203,401 | ₩203,482 | ₩199,700 | ₩201,805 | -0.78% | 38.3만 |
|---|
| 2026.09.25 | ₩204,715 | ₩206,070 | ₩203,602 | ₩205,292 | +0.28% | 19.4만 |
|---|
| 2026.09.24 | ₩201,122 | ₩203,763 | ₩200,679 | ₩203,066 | +0.97% | 21.5만 |
|---|
| 2026.09.23 | ₩205,131 | ₩205,158 | ₩202,503 | ₩203,468 | -0.81% | 25.2만 |
|---|
| 2026.09.22 | ₩202,945 | ₩205,962 | ₩202,892 | ₩205,614 | +1.31% | 23.8만 |
|---|
| 2026.09.21 | ₩201,457 | ₩203,656 | ₩200,062 | ₩203,227 | +0.88% | 25.3만 |
|---|
| 2026.09.18 | ₩196,227 | ₩197,997 | ₩195,503 | ₩197,743 | +0.77% | 29.9만 |
|---|
| 2026.09.17 | ₩195,852 | ₩196,214 | ₩194,927 | ₩195,101 | -0.38% | 23.1만 |
|---|
| 2026.09.16 | ₩192,513 | ₩193,532 | ₩188,316 | ₩190,730 | -0.93% | 35.4만 |
|---|
| 2026.09.15 | ₩192,379 | ₩192,593 | ₩189,831 | ₩190,394 | -1.03% | 36.1만 |
|---|
| 2026.09.14 | ₩191,481 | ₩193,331 | ₩190,958 | ₩191,789 | +0.16% | 45.3만 |
|---|
| 2026.09.11 | ₩197,702 | ₩199,673 | ₩197,018 | ₩198,668 | +0.49% | 39.7만 |
|---|
| 2026.09.10 | ₩195,208 | ₩196,630 | ₩194,310 | ₩194,605 | -0.31% | 37만 |
|---|
| 2026.09.09 | ₩199,968 | ₩201,014 | ₩198,628 | ₩198,762 | -0.60% | 17.8만 |
|---|
| 2026.09.08 | ₩200,666 | ₩202,275 | ₩199,740 | ₩200,451 | -0.11% | 32.1만 |
|---|
| 2026.09.04 | ₩196,294 | ₩199,097 | ₩196,294 | ₩198,963 | +1.36% | 17.9만 |
|---|
| 2026.09.03 | ₩193,841 | ₩196,107 | ₩192,124 | ₩196,107 | +1.17% | 20.6만 |
|---|
| 2026.09.02 | ₩192,151 | ₩193,760 | ₩191,507 | ₩193,519 | +0.71% | 20.3만 |
|---|
| 2026.09.01 | ₩193,036 | ₩193,720 | ₩191,025 | ₩192,017 | -0.53% | 32만 |
|---|
| 2026.08.31 | ₩195,490 | ₩196,321 | ₩194,967 | ₩196,174 | +0.35% | 25.8만 |
|---|
| 2026.08.28 | ₩199,928 | ₩199,968 | ₩195,704 | ₩196,066 | -1.93% | 23만 |
|---|
| 2026.08.27 | ₩201,618 | ₩201,725 | ₩199,285 | ₩200,518 | -0.55% | 29.6만 |
|---|
| 2026.08.26 | ₩197,890 | ₩199,834 | ₩197,890 | ₩199,513 | +0.82% | 7.2만 |
|---|
| 2026.08.25 | ₩198,105 | ₩198,721 | ₩196,737 | ₩198,453 | +0.18% | 17.9만 |
|---|
| 2026.08.24 | ₩197,367 | ₩197,367 | ₩193,760 | ₩195,275 | -1.06% | 18.3만 |
|---|
| 2026.08.21 | ₩198,467 | ₩199,553 | ₩198,145 | ₩199,137 | +0.34% | 17.6만 |
|---|
| 2026.08.20 | ₩197,729 | ₩197,997 | ₩195,718 | ₩196,335 | -0.71% | 23.2만 |
|---|
| 2026.08.19 | ₩200,183 | ₩200,451 | ₩197,354 | ₩199,231 | -0.48% | 24.9만 |
|---|
| 2026.08.18 | ₩199,097 | ₩199,794 | ₩196,187 | ₩196,428 | -1.34% | 20.2만 |
|---|
| 2026.08.17 | ₩203,642 | ₩204,662 | ₩203,254 | ₩203,307 | -0.16% | 22.1만 |
|---|
| 2026.08.14 | ₩203,428 | ₩204,581 | ₩202,355 | ₩203,267 | -0.08% | 19.8만 |
|---|
| 2026.08.13 | ₩201,819 | ₩204,246 | ₩201,819 | ₩203,173 | +0.67% | 19만 |
|---|
| 2026.08.12 | ₩202,141 | ₩202,141 | ₩199,767 | ₩201,148 | -0.49% | 17.2만 |
|---|
| 2026.08.11 | ₩197,716 | ₩199,030 | ₩197,193 | ₩197,863 | +0.07% | 18.1만 |
|---|
| 2026.08.10 | ₩198,560 | ₩198,601 | ₩196,656 | ₩196,790 | -0.89% | 19.3만 |
|---|
| 2026.08.07 | ₩198,105 | ₩198,869 | ₩195,879 | ₩198,319 | +0.11% | 14.1만 |
|---|
| 2026.08.06 | ₩195,436 | ₩198,976 | ₩194,404 | ₩195,222 | -0.11% | 26만 |
|---|
| 2026.08.05 | ₩200,290 | ₩202,664 | ₩198,735 | ₩199,016 | -0.64% | 37만 |
|---|
| 2026.08.04 | ₩197,179 | ₩200,652 | ₩196,348 | ₩199,781 | +1.32% | 39.2만 |
|---|
| 2026.08.03 | ₩187,096 | ₩192,580 | ₩186,425 | ₩192,298 | +2.78% | 59.4만 |
|---|
| 2026.07.31 | ₩191,320 | ₩192,205 | ₩185,648 | ₩187,525 | -1.98% | 23만 |
|---|
| 2026.07.30 | ₩185,151 | ₩187,672 | ₩183,770 | ₩187,431 | +1.23% | 51.1만 |
|---|
| 2026.07.29 | ₩185,366 | ₩186,264 | ₩180,110 | ₩180,539 | -2.60% | 44.4만 |
|---|
| 2026.07.28 | ₩185,916 | ₩186,694 | ₩182,081 | ₩186,412 | +0.27% | 38.6만 |
|---|
| 2026.07.27 | ₩191,534 | ₩192,500 | ₩185,674 | ₩189,402 | -1.11% | 37.4만 |
|---|
| 2026.07.24 | ₩191,682 | ₩191,990 | ₩188,236 | ₩189,268 | -1.26% | 33.6만 |
|---|
| 2026.07.23 | ₩191,641 | ₩194,498 | ₩190,850 | ₩192,272 | +0.33% | 20.9만 |
|---|
| 2026.07.22 | ₩192,245 | ₩195,423 | ₩192,231 | ₩194,042 | +0.93% | 20.6만 |
|---|
| 2026.07.21 | ₩192,795 | ₩195,128 | ₩192,231 | ₩194,431 | +0.85% | 25.9만 |
|---|
| 2026.07.20 | ₩191,105 | ₩191,708 | ₩188,289 | ₩188,544 | -1.34% | 35.3만 |
|---|
| 2026.07.17 | ₩186,492 | ₩191,735 | ₩185,098 | ₩188,986 | +1.34% | 62.8만 |
|---|
| 2026.07.16 | ₩193,733 | ₩194,618 | ₩190,435 | ₩191,641 | -1.08% | 72.9만 |
|---|
| 2026.07.15 | ₩199,928 | ₩199,928 | ₩193,023 | ₩196,697 | -1.62% | 44.5만 |
|---|
| 2026.07.14 | ₩199,204 | ₩199,673 | ₩197,139 | ₩198,185 | -0.51% | 48.8만 |
|---|
| 2026.07.13 | ₩197,877 | ₩198,601 | ₩194,524 | ₩195,356 | -1.27% | 47만 |
|---|
| 2026.07.10 | ₩200,451 | ₩201,497 | ₩198,239 | ₩200,398 | -0.03% | 17.8만 |
|---|
| 2026.07.09 | ₩199,352 | ₩202,369 | ₩198,963 | ₩200,639 | +0.65% | 37.7만 |
|---|
| 2026.07.08 | ₩193,076 | ₩195,570 | ₩190,877 | ₩195,155 | +1.08% | 63만 |
|---|
| 2026.07.07 | ₩197,850 | ₩198,333 | ₩192,674 | ₩195,543 | -1.17% | 37.2만 |
|---|
| 2026.07.06 | ₩200,103 | ₩202,905 | ₩200,103 | ₩201,524 | +0.71% | 22.2만 |
|---|
| 2026.07.02 | ₩204,957 | ₩206,499 | ₩195,892 | ₩198,252 | -3.27% | 24.3만 |
|---|
| 2026.07.01 | ₩205,359 | ₩206,901 | ₩203,964 | ₩204,219 | -0.56% | 46.5만 |
|---|
| 2026.06.30 | ₩205,533 | ₩209,180 | ₩205,386 | ₩208,631 | +1.51% | 14.7만 |
|---|
| 2026.06.29 | ₩202,985 | ₩205,587 | ₩198,869 | ₩205,386 | +1.18% | 35.8만 |
|---|
| 2026.06.26 | ₩202,811 | ₩204,005 | ₩200,934 | ₩201,792 | -0.50% | 30.7만 |
|---|
| 2026.06.25 | ₩208,537 | ₩208,912 | ₩203,723 | ₩206,968 | -0.75% | 26만 |
|---|
| 2026.06.24 | ₩202,208 | ₩205,265 | ₩200,478 | ₩202,476 | +0.13% | 31.8만 |
|---|
| 2026.06.23 | ₩201,564 | ₩204,581 | ₩200,532 | ₩201,752 | +0.09% | 40.7만 |
|---|
| 2026.06.22 | ₩209,435 | ₩211,286 | ₩208,832 | ₩210,199 | +0.36% | 17.1만 |
|---|
| 2026.06.18 | ₩207,598 | ₩209,033 | ₩206,660 | ₩207,893 | +0.14% | 13.8만 |
|---|
| 2026.06.17 | ₩205,359 | ₩207,960 | ₩202,154 | ₩202,315 | -1.48% | 35.6만 |
|---|
| 2026.06.16 | ₩207,705 | ₩208,939 | ₩203,535 | ₩203,683 | -1.94% | 21.2만 |
|---|
| 2026.06.15 | ₩206,257 | ₩208,027 | ₩205,976 | ₩206,820 | +0.27% | 33.2만 |
|---|
| 2026.06.12 | ₩197,850 | ₩200,639 | ₩196,133 | ₩199,432 | +0.80% | 51.1만 |
|---|
| 2026.06.11 | ₩188,852 | ₩196,643 | ₩188,236 | ₩196,495 | +4.05% | 61.2만 |
|---|
| 2026.06.10 | ₩191,333 | ₩195,007 | ₩187,096 | ₩187,324 | -2.10% | 78.5만 |
|---|
| 2026.06.09 | ₩197,850 | ₩200,612 | ₩186,439 | ₩194,323 | -1.78% | 68.4만 |
|---|
| 2026.06.08 | ₩195,771 | ₩197,394 | ₩193,760 | ₩195,610 | -0.08% | 52만 |
|---|
| 2026.06.05 | ₩199,499 | ₩199,499 | ₩190,743 | ₩192,057 | -3.73% | 38.7만 |
|---|
| 2026.06.04 | ₩200,907 | ₩204,608 | ₩200,062 | ₩203,602 | +1.34% | 30.2만 |
|---|
| 2026.06.03 | ₩204,554 | ₩204,836 | ₩201,604 | ₩204,045 | -0.25% | 18.7만 |
|---|
| 2026.06.02 | ₩203,347 | ₩205,573 | ₩203,267 | ₩205,412 | +1.02% | 14.1만 |
|---|
| 2026.06.01 | ₩199,137 | ₩202,784 | ₩198,560 | ₩201,805 | +1.34% | 35.4만 |
|---|
| 2026.05.29 | ₩200,505 | ₩201,618 | ₩199,003 | ₩201,189 | +0.34% | 21.6만 |
|---|
| 2026.05.28 | ₩195,691 | ₩199,191 | ₩194,323 | ₩198,333 | +1.35% | 28.6만 |
|---|
| 2026.05.27 | ₩197,421 | ₩197,501 | ₩194,846 | ₩196,160 | -0.64% | 49.6만 |
|---|
| 2026.05.26 | ₩193,961 | ₩196,643 | ₩193,291 | ₩195,691 | +0.89% | 35.2만 |
|---|
| 2026.05.22 | ₩189,483 | ₩191,588 | ₩188,839 | ₩190,381 | +0.47% | 43.1만 |
|---|
| 2026.05.21 | ₩183,556 | ₩188,209 | ₩183,556 | ₩187,726 | +2.27% | 39.9만 |
|---|
| 2026.05.20 | ₩181,129 | ₩184,696 | ₩179,479 | ₩184,602 | +1.92% | 50.2만 |
|---|
| 2026.05.19 | ₩179,533 | ₩180,901 | ₩177,119 | ₩179,345 | -0.10% | 58.4만 |
|---|
| 2026.05.18 | ₩185,835 | ₩185,835 | ₩179,614 | ₩181,839 | -2.15% | 118.6만 |
|---|
| 2026.05.15 | ₩185,728 | ₩186,600 | ₩184,226 | ₩185,259 | -0.25% | 17.2만 |
|---|
| 2026.05.14 | ₩188,168 | ₩190,019 | ₩187,793 | ₩189,348 | +0.63% | 36만 |
|---|
| 2026.05.13 | ₩189,228 | ₩189,228 | ₩186,050 | ₩187,927 | -0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩189,000 | ₩189,013 | ₩184,548 | ₩188,075 | -0.49% | 34만 |
|---|
| 2026.05.11 | ₩190,274 | ₩191,199 | ₩189,737 | ₩190,823 | +0.29% | 14.7만 |
|---|
| 2026.05.08 | ₩187,793 | ₩189,965 | ₩187,069 | ₩189,965 | +1.16% | 28.6만 |
|---|
| 2026.05.07 | ₩189,281 | ₩189,483 | ₩185,111 | ₩186,104 | -1.68% | 31.1만 |
|---|
| 2026.05.06 | ₩187,364 | ₩189,000 | ₩185,701 | ₩188,879 | +0.81% | 59.9만 |
|---|
| 2026.05.05 | ₩183,341 | ₩185,071 | ₩183,100 | ₩184,655 | +0.72% | 18만 |
|---|
| 2026.05.04 | ₩182,027 | ₩183,355 | ₩180,445 | ₩181,585 | -0.24% | 33.5만 |
|---|
| 2026.05.01 | ₩180,914 | ₩182,067 | ₩180,378 | ₩181,437 | +0.29% | 24.5만 |
|---|
| 2026.04.30 | ₩177,656 | ₩180,552 | ₩176,918 | ₩180,432 | +1.56% | 21만 |
|---|
| 2026.04.29 | ₩177,307 | ₩177,307 | ₩175,443 | ₩176,462 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩177,294 | ₩178,420 | ₩174,907 | ₩176,355 | -0.53% | 32.2만 |
|---|
| 2026.04.27 | ₩180,820 | ₩181,129 | ₩178,782 | ₩180,016 | -0.44% | 42.8만 |
|---|
| 2026.04.24 | ₩180,083 | ₩180,954 | ₩178,635 | ₩180,633 | +0.31% | 17.5만 |
|---|
| 2026.04.23 | ₩178,863 | ₩179,587 | ₩175,510 | ₩177,763 | -0.61% | 35.6만 |
|---|
| 2026.04.22 | ₩179,909 | ₩180,083 | ₩178,541 | ₩179,506 | -0.22% | 20.8만 |
|---|
| 2026.04.21 | ₩178,702 | ₩180,163 | ₩176,972 | ₩177,441 | -0.71% | 44.8만 |
|---|
| 2026.04.20 | ₩176,127 | ₩178,152 | ₩176,127 | ₩178,031 | +1.08% | 50만 |
|---|
| 2026.04.17 | ₩176,395 | ₩178,367 | ₩175,872 | ₩176,878 | +0.27% | 58.9만 |
|---|
| 2026.04.16 | ₩172,976 | ₩173,968 | ₩171,970 | ₩173,714 | +0.43% | 49.3만 |
|---|
| 2026.04.15 | ₩170,857 | ₩172,145 | ₩170,200 | ₩172,037 | +0.69% | 35만 |
|---|
| 2026.04.14 | ₩169,222 | ₩170,643 | ₩168,685 | ₩170,388 | +0.69% | 35.2만 |
|---|
| 2026.04.13 | ₩163,161 | ₩167,773 | ₩163,134 | ₩167,760 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩164,502 | ₩164,730 | ₩163,483 | ₩163,925 | -0.35% | 12.6만 |
|---|
| 2026.04.09 | ₩163,603 | ₩164,341 | ₩162,128 | ₩163,751 | +0.09% | 23.4만 |
|---|
| 2026.04.08 | ₩165,159 | ₩166,298 | ₩162,879 | ₩163,965 | -0.72% | 48.1만 |
|---|
| 2026.04.07 | ₩156,738 | ₩157,985 | ₩155,142 | ₩157,971 | +0.79% | 103.3만 |
|---|
| 2026.04.06 | ₩156,899 | ₩158,092 | ₩156,510 | ₩157,690 | +0.50% | 29.3만 |
|---|
| 2026.04.02 | ₩153,386 | ₩158,226 | ₩152,568 | ₩156,738 | +2.19% | 30.2만 |
|---|
| 2026.04.01 | ₩157,140 | ₩158,682 | ₩156,604 | ₩157,127 | -0.01% | 57.3만 |
|---|
| 2026.03.31 | ₩151,428 | ₩155,853 | ₩150,985 | ₩155,477 | +2.67% | 114.2만 |
|---|
| 2026.03.30 | ₩153,774 | ₩154,217 | ₩148,290 | ₩149,323 | -2.90% | 45.7만 |
|---|
| 2026.03.27 | ₩154,284 | ₩154,284 | ₩151,642 | ₩152,179 | -1.36% | 50.7만 |
|---|
| 2026.03.26 | ₩157,609 | ₩158,843 | ₩155,263 | ₩155,464 | -1.36% | 33.2만 |
|---|
| 2026.03.25 | ₩160,331 | ₩161,350 | ₩158,722 | ₩159,808 | -0.33% | 34만 |
|---|
| 2026.03.24 | ₩156,362 | ₩159,071 | ₩155,906 | ₩158,535 | +1.39% | 25.9만 |
|---|
| 2026.03.23 | ₩157,958 | ₩160,774 | ₩157,368 | ₩157,878 | -0.05% | 61.2만 |
|---|
| 2026.03.20 | ₩158,266 | ₩158,521 | ₩153,627 | ₩155,035 | -2.04% | 43만 |
|---|
| 2026.03.19 | ₩156,255 | ₩160,439 | ₩155,705 | ₩159,379 | +2.00% | 49.1만 |
|---|
| 2026.03.18 | ₩159,540 | ₩161,203 | ₩158,588 | ₩158,642 | -0.56% | 27만 |
|---|
| 2026.03.17 | ₩159,353 | ₩161,163 | ₩159,232 | ₩160,358 | +0.63% | 16.9만 |
|---|
| 2026.03.16 | ₩158,347 | ₩159,513 | ₩157,770 | ₩158,266 | -0.05% | 29.6만 |
|---|
| 2026.03.13 | ₩157,368 | ₩158,655 | ₩155,571 | ₩156,067 | -0.83% | 79.6만 |
|---|
| 2026.03.12 | ₩158,213 | ₩158,749 | ₩155,893 | ₩156,000 | -1.40% | 38.6만 |
|---|
| 2026.03.11 | ₩160,693 | ₩161,511 | ₩158,910 | ₩160,238 | -0.28% | 86.3만 |
|---|
| 2026.03.10 | ₩161,350 | ₩162,960 | ₩159,688 | ₩160,238 | -0.69% | 72.4만 |
|---|
| 2026.03.09 | ₩156,067 | ₩161,659 | ₩154,284 | ₩161,418 | +3.43% | 59.3만 |
|---|
| 2026.03.06 | ₩159,835 | ₩160,492 | ₩158,159 | ₩158,602 | -0.77% | 41.4만 |
|---|
| 2026.03.05 | ₩163,362 | ₩165,735 | ₩161,190 | ₩163,415 | +0.03% | 39.2만 |
|---|
| 2026.03.04 | ₩162,893 | ₩164,730 | ₩162,048 | ₩163,979 | +0.67% | 56.5만 |
|---|
| 2026.03.03 | ₩159,433 | ₩162,195 | ₩156,631 | ₩161,015 | +0.99% | 85.6만 |
|---|
| 2026.03.02 | ₩161,270 | ₩164,984 | ₩160,921 | ₩164,569 | +2.05% | 37만 |
|---|
| 2026.02.27 | ₩164,783 | ₩165,548 | ₩163,630 | ₩165,065 | +0.17% | 21.9만 |
|---|
| 2026.02.26 | ₩167,599 | ₩167,773 | ₩164,904 | ₩167,505 | -0.06% | 19.5만 |
|---|
| 2026.02.25 | ₩166,902 | ₩168,082 | ₩166,325 | ₩167,559 | +0.39% | 23.6만 |
|---|
| 2026.02.24 | ₩162,289 | ₩165,628 | ₩161,981 | ₩164,958 | +1.64% | 67.7만 |
|---|
| 2026.02.23 | ₩165,306 | ₩165,467 | ₩160,747 | ₩161,927 | -2.04% | 41.7만 |
|---|
| 2026.02.20 | ₩164,421 | ₩167,693 | ₩164,421 | ₩166,781 | +1.44% | 15.1만 |
|---|
| 2026.02.19 | ₩165,400 | ₩165,400 | ₩163,737 | ₩165,333 | -0.04% | 16.5만 |
|---|
| 2026.02.18 | ₩165,615 | ₩167,894 | ₩164,810 | ₩166,660 | +0.63% | 46.4만 |
|---|
| 2026.02.17 | ₩164,073 | ₩165,668 | ₩162,691 | ₩164,850 | +0.47% | 23.8만 |
|---|
| 2026.02.13 | ₩163,000 | ₩165,320 | ₩161,069 | ₩164,448 | +0.89% | 21.9만 |
|---|
| 2026.02.12 | ₩168,202 | ₩169,745 | ₩162,021 | ₩162,772 | -3.23% | 53.1만 |
|---|
| 2026.02.11 | ₩168,873 | ₩169,315 | ₩165,615 | ₩167,385 | -0.88% | 15.9만 |
|---|
| 2026.02.10 | ₩166,848 | ₩168,082 | ₩166,540 | ₩166,955 | +0.06% | 11.3만 |
|---|
| 2026.02.09 | ₩164,354 | ₩167,492 | ₩164,180 | ₩166,593 | +1.36% | 16.6만 |
|---|
| 2026.02.06 | ₩160,533 | ₩165,454 | ₩160,533 | ₩164,931 | +2.74% | 42.8만 |
|---|
| 2026.02.05 | ₩159,312 | ₩160,573 | ₩156,631 | ₩158,052 | -0.79% | 73.9만 |
|---|
| 2026.02.04 | ₩162,973 | ₩163,670 | ₩158,280 | ₩161,324 | -1.01% | 50만 |
|---|
| 2026.02.03 | ₩165,413 | ₩165,990 | ₩160,412 | ₩162,893 | -1.52% | 30.6만 |
|---|
| 2026.02.02 | ₩161,820 | ₩165,253 | ₩161,820 | ₩164,381 | +1.58% | 19.4만 |
|---|
| 2026.01.30 | ₩164,877 | ₩165,507 | ₩161,458 | ₩162,450 | -1.47% | 21.7만 |
|---|
| 2026.01.29 | ₩166,835 | ₩167,143 | ₩162,825 | ₩166,138 | -0.42% | 26만 |
|---|
| 2026.01.28 | ₩165,668 | ₩166,540 | ₩165,253 | ₩165,641 | -0.02% | 19.1만 |
|---|
| 2026.01.27 | ₩164,636 | ₩164,890 | ₩163,952 | ₩164,448 | -0.11% | 15.5만 |
|---|
| 2026.01.26 | ₩163,845 | ₩164,448 | ₩163,295 | ₩163,630 | -0.13% | 9.6만 |
|---|
| 2026.01.23 | ₩164,555 | ₩164,555 | ₩163,120 | ₩163,684 | -0.53% | 14.4만 |
|---|
| 2026.01.22 | ₩166,540 | ₩166,915 | ₩164,984 | ₩165,226 | -0.79% | 22.6만 |
|---|
| 2026.01.21 | ₩162,142 | ₩165,682 | ₩162,048 | ₩164,689 | +1.57% | 22.1만 |
|---|
| 2026.01.20 | ₩161,310 | ₩163,456 | ₩160,171 | ₩160,734 | -0.36% | 28.2만 |
|---|
| 2026.01.16 | ₩166,057 | ₩166,097 | ₩164,542 | ₩164,663 | -0.84% | 12.5만 |
|---|
| 2026.01.15 | ₩165,816 | ₩166,808 | ₩165,279 | ₩165,413 | -0.24% | 13.3만 |
|---|
| 2026.01.14 | ₩164,488 | ₩164,676 | ₩162,624 | ₩164,126 | -0.22% | 27만 |
|---|
| 2026.01.13 | ₩165,078 | ₩165,722 | ₩164,595 | ₩165,051 | -0.02% | 15.1만 |
|---|
| 2026.01.12 | ₩163,523 | ₩165,051 | ₩163,415 | ₩164,877 | +0.83% | 33만 |
|---|
| 2026.01.09 | ₩163,778 | ₩165,253 | ₩162,705 | ₩164,944 | +0.71% | 28.8만 |
|---|
| 2026.01.08 | ₩162,732 | ₩163,080 | ₩161,766 | ₩162,651 | -0.05% | 21.6만 |
|---|
| 2026.01.07 | ₩165,373 | ₩165,373 | ₩163,134 | ₩163,375 | -1.21% | 26.5만 |
|---|
| 2026.01.06 | ₩162,986 | ₩166,084 | ₩162,812 | ₩166,003 | +1.85% | 68만 |
|---|
| 2026.01.05 | ₩160,908 | ₩163,214 | ₩160,841 | ₩162,235 | +0.82% | 89.7만 |
|---|
| 2026.01.02 | ₩158,669 | ₩159,929 | ₩157,985 | ₩159,607 | +0.59% | 36.5만 |
|---|
| 2025.12.31 | ₩158,575 | ₩158,575 | ₩156,765 | ₩156,845 | -1.09% | 55.3만 |
|---|
| 2025.12.30 | ₩159,473 | ₩159,554 | ₩158,481 | ₩158,548 | -0.58% | 33.7만 |
|---|
| 2025.12.29 | ₩159,353 | ₩160,278 | ₩158,843 | ₩159,232 | -0.08% | 23.8만 |
|---|
| 2025.12.26 | ₩160,868 | ₩160,868 | ₩160,050 | ₩160,385 | -0.30% | 56.1만 |
|---|
| 2025.12.24 | ₩160,184 | ₩160,921 | ₩160,103 | ₩160,747 | +0.35% | 14.2만 |
|---|
| 2025.12.23 | ₩160,439 | ₩160,908 | ₩159,741 | ₩160,251 | -0.12% | 9.9만 |
|---|
| 2025.12.22 | ₩160,586 | ₩161,042 | ₩160,184 | ₩160,921 | +0.21% | 64.3만 |
|---|
| 2025.12.19 | ₩157,583 | ₩159,795 | ₩157,583 | ₩159,353 | +1.12% | 36만 |
|---|
| 2025.12.18 | ₩157,703 | ₩158,588 | ₩156,456 | ₩156,751 | -0.60% | 28.6만 |
|---|
| 2025.12.17 | ₩158,454 | ₩159,151 | ₩154,726 | ₩154,767 | -2.33% | 35.8만 |
|---|
| 2025.12.16 | ₩158,065 | ₩158,950 | ₩156,912 | ₩157,971 | -0.06% | 13.7만 |
|---|
| 2025.12.15 | ₩159,808 | ₩159,943 | ₩157,864 | ₩157,958 | -1.16% | 12.1만 |
|---|
| 2025.12.12 | ₩162,356 | ₩162,356 | ₩157,985 | ₩158,481 | -2.39% | 37.3만 |
|---|
| 2025.12.11 | ₩160,626 | ₩162,396 | ₩159,715 | ₩162,249 | +1.01% | 45.8만 |
|---|
| 2025.12.10 | ₩158,575 | ₩162,329 | ₩158,548 | ₩161,672 | +1.95% | 81.8만 |
|---|
| 2025.12.09 | ₩157,261 | ₩159,366 | ₩157,073 | ₩158,454 | +0.76% | 32.9만 |
|---|
| 2025.12.08 | ₩158,280 | ₩158,588 | ₩157,247 | ₩157,811 | -0.30% | 30.7만 |
|---|
| 2025.12.05 | ₩156,657 | ₩158,280 | ₩156,657 | ₩157,489 | +0.53% | 35.5만 |
|---|
| 2025.12.04 | ₩155,759 | ₩156,845 | ₩155,182 | ₩156,336 | +0.37% | 74.1만 |
|---|
| 2025.12.03 | ₩153,104 | ₩155,893 | ₩152,796 | ₩155,893 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩152,621 | ₩153,707 | ₩151,844 | ₩152,956 | +0.22% | 25.6만 |
|---|
| 2025.12.01 | ₩150,301 | ₩152,366 | ₩149,939 | ₩151,441 | +0.76% | 24만 |
|---|
| 2025.11.28 | ₩150,932 | ₩152,058 | ₩150,717 | ₩151,776 | +0.56% | 16.3만 |
|---|
| 2025.11.26 | ₩148,773 | ₩151,186 | ₩148,585 | ₩150,248 | +0.99% | 38.9만 |
|---|
| 2025.11.25 | ₩145,287 | ₩148,076 | ₩143,986 | ₩147,754 | +1.70% | 15.2만 |
|---|
| 2025.11.24 | ₩143,503 | ₩146,198 | ₩143,396 | ₩145,514 | +1.40% | 27.7만 |
|---|
| 2025.11.21 | ₩140,781 | ₩143,798 | ₩138,528 | ₩142,658 | +1.33% | 47.8만 |
|---|
| 2025.11.20 | ₩147,754 | ₩148,290 | ₩139,950 | ₩140,151 | -5.15% | 71.2만 |
|---|
| 2025.11.19 | ₩144,442 | ₩146,426 | ₩143,651 | ₩145,032 | +0.41% | 22.2만 |
|---|
| 2025.11.18 | ₩143,503 | ₩145,541 | ₩142,404 | ₩144,039 | +0.37% | 30.6만 |
|---|
| 2025.11.17 | ₩147,445 | ₩148,706 | ₩143,838 | ₩144,951 | -1.69% | 26.3만 |
|---|
| 2025.11.14 | ₩145,635 | ₩150,006 | ₩145,273 | ₩148,183 | +1.75% | 36.1만 |
|---|
| 2025.11.13 | ₩151,844 | ₩152,366 | ₩147,700 | ₩148,491 | -2.21% | 27.7만 |
|---|
| 2025.11.12 | ₩153,010 | ₩154,163 | ₩152,554 | ₩152,889 | -0.08% | 25.8만 |
|---|
| 2025.11.11 | ₩152,648 | ₩152,876 | ₩151,508 | ₩151,857 | -0.52% | 32.7만 |
|---|
| 2025.11.10 | ₩153,493 | ₩154,056 | ₩151,455 | ₩153,278 | -0.14% | 74.6만 |
|---|
| 2025.11.07 | ₩148,625 | ₩150,838 | ₩146,627 | ₩150,838 | +1.49% | 95.7만 |
|---|
| 2025.11.06 | ₩152,326 | ₩153,144 | ₩149,309 | ₩150,208 | -1.39% | 38.4만 |
|---|
| 2025.11.05 | ₩149,805 | ₩153,412 | ₩149,551 | ₩152,219 | +1.61% | 38.2만 |
|---|
| 2025.11.04 | ₩151,160 | ₩152,192 | ₩149,551 | ₩149,711 | -0.96% | 20.7만 |
|---|
| 2025.11.03 | ₩154,995 | ₩155,156 | ₩152,983 | ₩154,418 | -0.37% | 20만 |
|---|
| 2025.10.31 | ₩154,431 | ₩155,343 | ₩153,117 | ₩154,338 | -0.06% | 31.2만 |
|---|
| 2025.10.30 | ₩153,935 | ₩155,424 | ₩153,251 | ₩153,399 | -0.35% | 37.8만 |
|---|
| 2025.10.29 | ₩155,182 | ₩156,577 | ₩154,297 | ₩155,169 | -0.01% | 44.4만 |
|---|
| 2025.10.28 | ₩155,142 | ₩155,142 | ₩153,841 | ₩154,163 | -0.63% | 25.7만 |
|---|
| 2025.10.27 | ₩155,544 | ₩155,880 | ₩154,807 | ₩155,182 | -0.23% | 12.6만 |
|---|
| 2025.10.24 | ₩154,123 | ₩154,659 | ₩153,627 | ₩153,654 | -0.30% | 46만 |
|---|
| 2025.10.23 | ₩149,738 | ₩152,206 | ₩149,738 | ₩152,085 | +1.57% | 42.1만 |
|---|
| 2025.10.22 | ₩151,481 | ₩151,736 | ₩147,754 | ₩149,564 | -1.27% | 68.9만 |
|---|
| 2025.10.21 | ₩150,865 | ₩152,165 | ₩150,288 | ₩151,669 | +0.53% | 29.3만 |
|---|
| 2025.10.20 | ₩150,596 | ₩151,709 | ₩150,315 | ₩150,999 | +0.27% | 39만 |
|---|
| 2025.10.17 | ₩148,317 | ₩149,805 | ₩147,646 | ₩148,961 | +0.43% | 41만 |
|---|
| 2025.10.16 | ₩151,227 | ₩151,616 | ₩148,304 | ₩149,135 | -1.38% | 19.6만 |
|---|
| 2025.10.15 | ₩150,757 | ₩151,428 | ₩148,344 | ₩150,462 | -0.20% | 40.2만 |
|---|
| 2025.10.14 | ₩145,944 | ₩150,181 | ₩145,260 | ₩148,464 | +1.73% | 41.6만 |
|---|
| 2025.10.13 | ₩147,419 | ₩148,934 | ₩147,164 | ₩148,464 | +0.71% | 43.9만 |
|---|
| 2025.10.10 | ₩151,562 | ₩151,803 | ₩143,932 | ₩144,093 | -4.93% | 54.3만 |
|---|