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 | ₩206,323 | ₩206,604 | ₩204,018 | ₩206,577 | +0.12% | 29.3만 |
| 2026.10.08 | ₩205,264 | ₩206,671 | ₩201,727 | ₩203,710 | -0.76% | 42.9만 |
| 2026.10.07 | ₩206,591 | ₩208,172 | ₩205,827 | ₩208,038 | +0.70% | 19.6만 |
| 2026.10.06 | ₩209,901 | ₩211,174 | ₩209,713 | ₩210,075 | +0.08% | 13.4만 |
| 2026.10.05 | ₩208,065 | ₩208,856 | ₩206,926 | ₩208,467 | +0.19% | 11.1만 |
| 2026.10.02 | ₩207,583 | ₩208,454 | ₩206,752 | ₩207,542 | -0.02% | 30.2만 |
| 2026.10.01 | ₩202,383 | ₩205,693 | ₩201,030 | ₩204,902 | +1.24% | 54.8만 |
| 2026.09.30 | ₩204,165 | ₩204,500 | ₩201,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,981 |
| -1.07% |
| 18.9만 |
| 2026.09.29 | ₩204,232 | ₩204,514 | ₩202,169 | ₩203,455 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩203,268 | ₩203,348 | ₩199,569 | ₩201,673 | -0.78% | 38.3만 |
|---|
| 2026.09.25 | ₩204,581 | ₩205,934 | ₩203,469 | ₩205,157 | +0.28% | 19.4만 |
|---|
| 2026.09.24 | ₩200,990 | ₩203,629 | ₩200,547 | ₩202,933 | +0.97% | 21.5만 |
|---|
| 2026.09.23 | ₩204,996 | ₩205,023 | ₩202,370 | ₩203,335 | -0.81% | 25.2만 |
|---|
| 2026.09.22 | ₩202,812 | ₩205,827 | ₩202,758 | ₩205,479 | +1.31% | 23.8만 |
|---|
| 2026.09.21 | ₩201,325 | ₩203,522 | ₩199,931 | ₩203,093 | +0.88% | 25.3만 |
|---|
| 2026.09.18 | ₩196,099 | ₩197,867 | ₩195,375 | ₩197,613 | +0.77% | 29.9만 |
|---|
| 2026.09.17 | ₩195,723 | ₩196,085 | ₩194,799 | ₩194,973 | -0.38% | 23.1만 |
|---|
| 2026.09.16 | ₩192,387 | ₩193,405 | ₩188,192 | ₩190,604 | -0.93% | 35.4만 |
|---|
| 2026.09.15 | ₩192,253 | ₩192,467 | ₩189,707 | ₩190,269 | -1.03% | 36.1만 |
|---|
| 2026.09.14 | ₩191,355 | ₩193,204 | ₩190,832 | ₩191,663 | +0.16% | 45.3만 |
|---|
| 2026.09.11 | ₩197,573 | ₩199,542 | ₩196,889 | ₩198,537 | +0.49% | 39.7만 |
|---|
| 2026.09.10 | ₩195,080 | ₩196,501 | ₩194,182 | ₩194,477 | -0.31% | 37만 |
|---|
| 2026.09.09 | ₩199,837 | ₩200,882 | ₩198,497 | ₩198,631 | -0.60% | 17.8만 |
|---|
| 2026.09.08 | ₩200,534 | ₩202,142 | ₩199,609 | ₩200,320 | -0.11% | 32.1만 |
|---|
| 2026.09.04 | ₩196,166 | ₩198,966 | ₩196,166 | ₩198,832 | +1.36% | 17.9만 |
|---|
| 2026.09.03 | ₩193,713 | ₩195,978 | ₩191,998 | ₩195,978 | +1.17% | 20.6만 |
|---|
| 2026.09.02 | ₩192,025 | ₩193,633 | ₩191,382 | ₩193,392 | +0.71% | 20.3만 |
|---|
| 2026.09.01 | ₩192,909 | ₩193,593 | ₩190,899 | ₩191,891 | -0.53% | 32만 |
|---|
| 2026.08.31 | ₩195,362 | ₩196,192 | ₩194,839 | ₩196,045 | +0.35% | 25.8만 |
|---|
| 2026.08.28 | ₩199,797 | ₩199,837 | ₩195,576 | ₩195,938 | -1.93% | 23만 |
|---|
| 2026.08.27 | ₩201,485 | ₩201,593 | ₩199,154 | ₩200,387 | -0.55% | 29.6만 |
|---|
| 2026.08.26 | ₩197,760 | ₩199,703 | ₩197,760 | ₩199,382 | +0.82% | 7.2만 |
|---|
| 2026.08.25 | ₩197,975 | ₩198,591 | ₩196,608 | ₩198,323 | +0.18% | 17.9만 |
|---|
| 2026.08.24 | ₩197,238 | ₩197,238 | ₩193,633 | ₩195,147 | -1.06% | 18.3만 |
|---|
| 2026.08.21 | ₩198,336 | ₩199,422 | ₩198,015 | ₩199,006 | +0.34% | 17.6만 |
|---|
| 2026.08.20 | ₩197,599 | ₩197,867 | ₩195,589 | ₩196,206 | -0.71% | 23.2만 |
|---|
| 2026.08.19 | ₩200,052 | ₩200,320 | ₩197,224 | ₩199,100 | -0.48% | 24.9만 |
|---|
| 2026.08.18 | ₩198,966 | ₩199,663 | ₩196,058 | ₩196,300 | -1.34% | 20.2만 |
|---|
| 2026.08.17 | ₩203,509 | ₩204,527 | ₩203,120 | ₩203,174 | -0.16% | 22.1만 |
|---|
| 2026.08.14 | ₩203,294 | ₩204,447 | ₩202,222 | ₩203,134 | -0.08% | 19.8만 |
|---|
| 2026.08.13 | ₩201,686 | ₩204,112 | ₩201,686 | ₩203,040 | +0.67% | 19만 |
|---|
| 2026.08.12 | ₩202,008 | ₩202,008 | ₩199,636 | ₩201,016 | -0.49% | 17.2만 |
|---|
| 2026.08.11 | ₩197,586 | ₩198,899 | ₩197,063 | ₩197,733 | +0.07% | 18.1만 |
|---|
| 2026.08.10 | ₩198,430 | ₩198,470 | ₩196,527 | ₩196,661 | -0.89% | 19.3만 |
|---|
| 2026.08.07 | ₩197,975 | ₩198,738 | ₩195,750 | ₩198,189 | +0.11% | 14.1만 |
|---|
| 2026.08.06 | ₩195,308 | ₩198,846 | ₩194,276 | ₩195,094 | -0.11% | 26만 |
|---|
| 2026.08.05 | ₩200,159 | ₩202,531 | ₩198,604 | ₩198,886 | -0.64% | 37만 |
|---|
| 2026.08.04 | ₩197,050 | ₩200,521 | ₩196,219 | ₩199,650 | +1.32% | 39.2만 |
|---|
| 2026.08.03 | ₩186,973 | ₩192,454 | ₩186,303 | ₩192,172 | +2.78% | 59.4만 |
|---|
| 2026.07.31 | ₩191,194 | ₩192,078 | ₩185,526 | ₩187,402 | -1.98% | 23만 |
|---|
| 2026.07.30 | ₩185,030 | ₩187,549 | ₩183,650 | ₩187,308 | +1.23% | 51.1만 |
|---|
| 2026.07.29 | ₩185,244 | ₩186,142 | ₩179,991 | ₩180,420 | -2.60% | 44.4만 |
|---|
| 2026.07.28 | ₩185,794 | ₩186,571 | ₩181,961 | ₩186,290 | +0.27% | 38.6만 |
|---|
| 2026.07.27 | ₩191,408 | ₩192,373 | ₩185,553 | ₩189,278 | -1.11% | 37.4만 |
|---|
| 2026.07.24 | ₩191,556 | ₩191,864 | ₩188,112 | ₩189,144 | -1.26% | 33.6만 |
|---|
| 2026.07.23 | ₩191,516 | ₩194,370 | ₩190,725 | ₩192,145 | +0.33% | 20.9만 |
|---|
| 2026.07.22 | ₩192,119 | ₩195,295 | ₩192,105 | ₩193,914 | +0.93% | 20.6만 |
|---|
| 2026.07.21 | ₩192,668 | ₩195,000 | ₩192,105 | ₩194,303 | +0.85% | 25.9만 |
|---|
| 2026.07.20 | ₩190,980 | ₩191,583 | ₩188,166 | ₩188,420 | -1.34% | 35.3만 |
|---|
| 2026.07.17 | ₩186,370 | ₩191,609 | ₩184,976 | ₩188,862 | +1.34% | 62.8만 |
|---|
| 2026.07.16 | ₩193,606 | ₩194,491 | ₩190,310 | ₩191,516 | -1.08% | 72.9만 |
|---|
| 2026.07.15 | ₩199,797 | ₩199,797 | ₩192,896 | ₩196,568 | -1.62% | 44.5만 |
|---|
| 2026.07.14 | ₩199,073 | ₩199,542 | ₩197,010 | ₩198,055 | -0.51% | 48.8만 |
|---|
| 2026.07.13 | ₩197,747 | ₩198,470 | ₩194,397 | ₩195,228 | -1.27% | 47만 |
|---|
| 2026.07.10 | ₩200,320 | ₩201,365 | ₩198,109 | ₩200,266 | -0.03% | 17.8만 |
|---|
| 2026.07.09 | ₩199,221 | ₩202,236 | ₩198,832 | ₩200,507 | +0.65% | 37.7만 |
|---|
| 2026.07.08 | ₩192,949 | ₩195,442 | ₩190,752 | ₩195,027 | +1.08% | 63만 |
|---|
| 2026.07.07 | ₩197,720 | ₩198,202 | ₩192,547 | ₩195,415 | -1.17% | 37.2만 |
|---|
| 2026.07.06 | ₩199,971 | ₩202,772 | ₩199,971 | ₩201,392 | +0.71% | 22.2만 |
|---|
| 2026.07.02 | ₩204,822 | ₩206,363 | ₩195,764 | ₩198,122 | -3.27% | 24.3만 |
|---|
| 2026.07.01 | ₩205,224 | ₩206,765 | ₩203,830 | ₩204,085 | -0.56% | 46.5만 |
|---|
| 2026.06.30 | ₩205,398 | ₩209,043 | ₩205,251 | ₩208,494 | +1.51% | 14.7만 |
|---|
| 2026.06.29 | ₩202,852 | ₩205,452 | ₩198,738 | ₩205,251 | +1.18% | 35.8만 |
|---|
| 2026.06.26 | ₩202,678 | ₩203,871 | ₩200,802 | ₩201,660 | -0.50% | 30.7만 |
|---|
| 2026.06.25 | ₩208,400 | ₩208,775 | ₩203,589 | ₩206,832 | -0.75% | 26만 |
|---|
| 2026.06.24 | ₩202,075 | ₩205,130 | ₩200,346 | ₩202,343 | +0.13% | 31.8만 |
|---|
| 2026.06.23 | ₩201,432 | ₩204,447 | ₩200,400 | ₩201,619 | +0.09% | 40.7만 |
|---|
| 2026.06.22 | ₩209,298 | ₩211,147 | ₩208,695 | ₩210,062 | +0.36% | 17.1만 |
|---|
| 2026.06.18 | ₩207,462 | ₩208,896 | ₩206,524 | ₩207,757 | +0.14% | 13.8만 |
|---|
| 2026.06.17 | ₩205,224 | ₩207,824 | ₩202,021 | ₩202,182 | -1.48% | 35.6만 |
|---|
| 2026.06.16 | ₩207,569 | ₩208,802 | ₩203,402 | ₩203,549 | -1.94% | 21.2만 |
|---|
| 2026.06.15 | ₩206,122 | ₩207,891 | ₩205,840 | ₩206,685 | +0.27% | 33.2만 |
|---|
| 2026.06.12 | ₩197,720 | ₩200,507 | ₩196,005 | ₩199,301 | +0.80% | 51.1만 |
|---|
| 2026.06.11 | ₩188,728 | ₩196,514 | ₩188,112 | ₩196,367 | +4.05% | 61.2만 |
|---|
| 2026.06.10 | ₩191,207 | ₩194,879 | ₩186,973 | ₩187,201 | -2.10% | 78.5만 |
|---|
| 2026.06.09 | ₩197,720 | ₩200,480 | ₩186,316 | ₩194,196 | -1.78% | 68.4만 |
|---|
| 2026.06.08 | ₩195,643 | ₩197,264 | ₩193,633 | ₩195,482 | -0.08% | 52만 |
|---|
| 2026.06.05 | ₩199,368 | ₩199,368 | ₩190,618 | ₩191,931 | -3.73% | 38.7만 |
|---|
| 2026.06.04 | ₩200,775 | ₩204,474 | ₩199,931 | ₩203,469 | +1.34% | 30.2만 |
|---|
| 2026.06.03 | ₩204,420 | ₩204,701 | ₩201,472 | ₩203,911 | -0.25% | 18.7만 |
|---|
| 2026.06.02 | ₩203,214 | ₩205,438 | ₩203,134 | ₩205,278 | +1.02% | 14.1만 |
|---|
| 2026.06.01 | ₩199,006 | ₩202,651 | ₩198,430 | ₩201,673 | +1.34% | 35.4만 |
|---|
| 2026.05.29 | ₩200,373 | ₩201,485 | ₩198,872 | ₩201,057 | +0.34% | 21.6만 |
|---|
| 2026.05.28 | ₩195,563 | ₩199,060 | ₩194,196 | ₩198,202 | +1.35% | 28.6만 |
|---|
| 2026.05.27 | ₩197,291 | ₩197,372 | ₩194,718 | ₩196,032 | -0.64% | 49.6만 |
|---|
| 2026.05.26 | ₩193,834 | ₩196,514 | ₩193,164 | ₩195,563 | +0.89% | 35.2만 |
|---|
| 2026.05.22 | ₩189,358 | ₩191,462 | ₩188,715 | ₩190,256 | +0.47% | 43.1만 |
|---|
| 2026.05.21 | ₩183,435 | ₩188,085 | ₩183,435 | ₩187,603 | +2.27% | 39.9만 |
|---|
| 2026.05.20 | ₩181,010 | ₩184,574 | ₩179,362 | ₩184,481 | +1.92% | 50.2만 |
|---|
| 2026.05.19 | ₩179,415 | ₩180,782 | ₩177,003 | ₩179,228 | -0.10% | 58.4만 |
|---|
| 2026.05.18 | ₩185,713 | ₩185,713 | ₩179,496 | ₩181,720 | -2.15% | 118.6만 |
|---|
| 2026.05.15 | ₩185,606 | ₩186,477 | ₩184,105 | ₩185,137 | -0.25% | 17.2만 |
|---|
| 2026.05.14 | ₩188,045 | ₩189,894 | ₩187,670 | ₩189,224 | +0.63% | 36만 |
|---|
| 2026.05.13 | ₩189,104 | ₩189,104 | ₩185,928 | ₩187,804 | -0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩188,876 | ₩188,889 | ₩184,427 | ₩187,951 | -0.49% | 34만 |
|---|
| 2026.05.11 | ₩190,149 | ₩191,073 | ₩189,613 | ₩190,698 | +0.29% | 14.7만 |
|---|
| 2026.05.08 | ₩187,670 | ₩189,841 | ₩186,946 | ₩189,841 | +1.16% | 28.6만 |
|---|
| 2026.05.07 | ₩189,157 | ₩189,358 | ₩184,990 | ₩185,981 | -1.68% | 31.1만 |
|---|
| 2026.05.06 | ₩187,241 | ₩188,876 | ₩185,579 | ₩188,755 | +0.81% | 59.9만 |
|---|
| 2026.05.05 | ₩183,221 | ₩184,950 | ₩182,980 | ₩184,534 | +0.72% | 18만 |
|---|
| 2026.05.04 | ₩181,908 | ₩183,234 | ₩180,327 | ₩181,466 | -0.24% | 33.5만 |
|---|
| 2026.05.01 | ₩180,795 | ₩181,948 | ₩180,259 | ₩181,318 | +0.29% | 24.5만 |
|---|
| 2026.04.30 | ₩177,539 | ₩180,434 | ₩176,802 | ₩180,313 | +1.56% | 21만 |
|---|
| 2026.04.29 | ₩177,191 | ₩177,191 | ₩175,328 | ₩176,347 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩177,177 | ₩178,303 | ₩174,792 | ₩176,239 | -0.53% | 32.2만 |
|---|
| 2026.04.27 | ₩180,702 | ₩181,010 | ₩178,665 | ₩179,898 | -0.44% | 42.8만 |
|---|
| 2026.04.24 | ₩179,965 | ₩180,836 | ₩178,517 | ₩180,514 | +0.31% | 17.5만 |
|---|
| 2026.04.23 | ₩178,745 | ₩179,469 | ₩175,395 | ₩177,646 | -0.61% | 35.6만 |
|---|
| 2026.04.22 | ₩179,790 | ₩179,965 | ₩178,424 | ₩179,388 | -0.22% | 20.8만 |
|---|
| 2026.04.21 | ₩178,584 | ₩180,045 | ₩176,856 | ₩177,325 | -0.71% | 44.8만 |
|---|
| 2026.04.20 | ₩176,012 | ₩178,035 | ₩176,012 | ₩177,914 | +1.08% | 50만 |
|---|
| 2026.04.17 | ₩176,280 | ₩178,249 | ₩175,757 | ₩176,762 | +0.27% | 58.9만 |
|---|
| 2026.04.16 | ₩172,863 | ₩173,854 | ₩171,858 | ₩173,600 | +0.43% | 49.3만 |
|---|
| 2026.04.15 | ₩170,745 | ₩172,032 | ₩170,089 | ₩171,925 | +0.69% | 35만 |
|---|
| 2026.04.14 | ₩169,111 | ₩170,531 | ₩168,575 | ₩170,276 | +0.69% | 35.2만 |
|---|
| 2026.04.13 | ₩163,054 | ₩167,663 | ₩163,027 | ₩167,650 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩164,394 | ₩164,621 | ₩163,375 | ₩163,817 | -0.35% | 12.6만 |
|---|
| 2026.04.09 | ₩163,496 | ₩164,233 | ₩162,022 | ₩163,643 | +0.09% | 23.4만 |
|---|
| 2026.04.08 | ₩165,050 | ₩166,189 | ₩162,772 | ₩163,858 | -0.72% | 48.1만 |
|---|
| 2026.04.07 | ₩156,635 | ₩157,881 | ₩155,040 | ₩157,868 | +0.79% | 103.3만 |
|---|
| 2026.04.06 | ₩156,796 | ₩157,988 | ₩156,407 | ₩157,586 | +0.50% | 29.3만 |
|---|
| 2026.04.02 | ₩153,285 | ₩158,122 | ₩152,467 | ₩156,635 | +2.19% | 30.2만 |
|---|
| 2026.04.01 | ₩157,037 | ₩158,578 | ₩156,501 | ₩157,024 | -0.01% | 57.3만 |
|---|
| 2026.03.31 | ₩151,328 | ₩155,751 | ₩150,886 | ₩155,375 | +2.67% | 114.2만 |
|---|
| 2026.03.30 | ₩153,673 | ₩154,116 | ₩148,193 | ₩149,225 | -2.90% | 45.7만 |
|---|
| 2026.03.27 | ₩154,183 | ₩154,183 | ₩151,543 | ₩152,079 | -1.36% | 50.7만 |
|---|
| 2026.03.26 | ₩157,506 | ₩158,739 | ₩155,161 | ₩155,362 | -1.36% | 33.2만 |
|---|
| 2026.03.25 | ₩160,226 | ₩161,245 | ₩158,618 | ₩159,704 | -0.33% | 34만 |
|---|
| 2026.03.24 | ₩156,260 | ₩158,967 | ₩155,804 | ₩158,431 | +1.39% | 25.9만 |
|---|
| 2026.03.23 | ₩157,854 | ₩160,668 | ₩157,265 | ₩157,774 | -0.05% | 61.2만 |
|---|
| 2026.03.20 | ₩158,163 | ₩158,417 | ₩153,526 | ₩154,933 | -2.04% | 43만 |
|---|
| 2026.03.19 | ₩156,153 | ₩160,333 | ₩155,603 | ₩159,275 | +2.00% | 49.1만 |
|---|
| 2026.03.18 | ₩159,436 | ₩161,097 | ₩158,484 | ₩158,538 | -0.56% | 27만 |
|---|
| 2026.03.17 | ₩159,248 | ₩161,057 | ₩159,127 | ₩160,253 | +0.63% | 16.9만 |
|---|
| 2026.03.16 | ₩158,243 | ₩159,409 | ₩157,667 | ₩158,163 | -0.05% | 29.6만 |
|---|
| 2026.03.13 | ₩157,265 | ₩158,551 | ₩155,469 | ₩155,965 | -0.83% | 79.6만 |
|---|
| 2026.03.12 | ₩158,109 | ₩158,645 | ₩155,791 | ₩155,898 | -1.40% | 38.6만 |
|---|
| 2026.03.11 | ₩160,588 | ₩161,405 | ₩158,806 | ₩160,132 | -0.28% | 86.3만 |
|---|
| 2026.03.10 | ₩161,245 | ₩162,853 | ₩159,583 | ₩160,132 | -0.69% | 72.4만 |
|---|
| 2026.03.09 | ₩155,965 | ₩161,553 | ₩154,183 | ₩161,312 | +3.43% | 59.3만 |
|---|
| 2026.03.06 | ₩159,730 | ₩160,387 | ₩158,055 | ₩158,498 | -0.77% | 41.4만 |
|---|
| 2026.03.05 | ₩163,255 | ₩165,626 | ₩161,084 | ₩163,308 | +0.03% | 39.2만 |
|---|
| 2026.03.04 | ₩162,786 | ₩164,621 | ₩161,941 | ₩163,871 | +0.67% | 56.5만 |
|---|
| 2026.03.03 | ₩159,328 | ₩162,089 | ₩156,528 | ₩160,910 | +0.99% | 85.6만 |
|---|
| 2026.03.02 | ₩161,164 | ₩164,876 | ₩160,816 | ₩164,461 | +2.05% | 37만 |
|---|
| 2026.02.27 | ₩164,675 | ₩165,439 | ₩163,523 | ₩164,956 | +0.17% | 21.9만 |
|---|
| 2026.02.26 | ₩167,489 | ₩167,663 | ₩164,796 | ₩167,395 | -0.06% | 19.5만 |
|---|
| 2026.02.25 | ₩166,792 | ₩167,972 | ₩166,216 | ₩167,449 | +0.39% | 23.6만 |
|---|
| 2026.02.24 | ₩162,183 | ₩165,519 | ₩161,874 | ₩164,849 | +1.64% | 67.7만 |
|---|
| 2026.02.23 | ₩165,198 | ₩165,358 | ₩160,642 | ₩161,821 | -2.04% | 41.7만 |
|---|
| 2026.02.20 | ₩164,313 | ₩167,583 | ₩164,313 | ₩166,672 | +1.44% | 15.1만 |
|---|
| 2026.02.19 | ₩165,291 | ₩165,291 | ₩163,630 | ₩165,224 | -0.04% | 16.5만 |
|---|
| 2026.02.18 | ₩165,506 | ₩167,784 | ₩164,702 | ₩166,551 | +0.63% | 46.4만 |
|---|
| 2026.02.17 | ₩163,965 | ₩165,559 | ₩162,585 | ₩164,742 | +0.47% | 23.8만 |
|---|
| 2026.02.13 | ₩162,893 | ₩165,211 | ₩160,963 | ₩164,340 | +0.89% | 21.9만 |
|---|
| 2026.02.12 | ₩168,092 | ₩169,633 | ₩161,915 | ₩162,665 | -3.23% | 53.1만 |
|---|
| 2026.02.11 | ₩168,762 | ₩169,204 | ₩165,506 | ₩167,275 | -0.88% | 15.9만 |
|---|
| 2026.02.10 | ₩166,739 | ₩167,972 | ₩166,430 | ₩166,846 | +0.06% | 11.3만 |
|---|
| 2026.02.09 | ₩164,246 | ₩167,382 | ₩164,072 | ₩166,484 | +1.36% | 16.6만 |
|---|
| 2026.02.06 | ₩160,427 | ₩165,345 | ₩160,427 | ₩164,822 | +2.74% | 42.8만 |
|---|
| 2026.02.05 | ₩159,208 | ₩160,467 | ₩156,528 | ₩157,948 | -0.79% | 73.9만 |
|---|
| 2026.02.04 | ₩162,866 | ₩163,563 | ₩158,176 | ₩161,218 | -1.01% | 50만 |
|---|
| 2026.02.03 | ₩165,305 | ₩165,881 | ₩160,307 | ₩162,786 | -1.52% | 30.6만 |
|---|
| 2026.02.02 | ₩161,714 | ₩165,144 | ₩161,714 | ₩164,273 | +1.58% | 19.4만 |
|---|
| 2026.01.30 | ₩164,769 | ₩165,399 | ₩161,352 | ₩162,343 | -1.47% | 21.7만 |
|---|
| 2026.01.29 | ₩166,725 | ₩167,033 | ₩162,719 | ₩166,028 | -0.42% | 26만 |
|---|
| 2026.01.28 | ₩165,559 | ₩166,430 | ₩165,144 | ₩165,533 | -0.02% | 19.1만 |
|---|
| 2026.01.27 | ₩164,528 | ₩164,782 | ₩163,844 | ₩164,340 | -0.11% | 15.5만 |
|---|
| 2026.01.26 | ₩163,737 | ₩164,340 | ₩163,188 | ₩163,523 | -0.13% | 9.6만 |
|---|
| 2026.01.23 | ₩164,447 | ₩164,447 | ₩163,013 | ₩163,576 | -0.53% | 14.4만 |
|---|
| 2026.01.22 | ₩166,430 | ₩166,806 | ₩164,876 | ₩165,117 | -0.79% | 22.6만 |
|---|
| 2026.01.21 | ₩162,035 | ₩165,573 | ₩161,941 | ₩164,581 | +1.57% | 22.1만 |
|---|
| 2026.01.20 | ₩161,204 | ₩163,348 | ₩160,065 | ₩160,628 | -0.36% | 28.2만 |
|---|
| 2026.01.16 | ₩165,948 | ₩165,988 | ₩164,434 | ₩164,554 | -0.84% | 12.5만 |
|---|
| 2026.01.15 | ₩165,707 | ₩166,698 | ₩165,171 | ₩165,305 | -0.24% | 13.3만 |
|---|
| 2026.01.14 | ₩164,380 | ₩164,568 | ₩162,518 | ₩164,018 | -0.22% | 27만 |
|---|
| 2026.01.13 | ₩164,970 | ₩165,613 | ₩164,487 | ₩164,943 | -0.02% | 15.1만 |
|---|
| 2026.01.12 | ₩163,415 | ₩164,943 | ₩163,308 | ₩164,769 | +0.83% | 33만 |
|---|
| 2026.01.09 | ₩163,670 | ₩165,144 | ₩162,598 | ₩164,836 | +0.71% | 28.8만 |
|---|
| 2026.01.08 | ₩162,625 | ₩162,973 | ₩161,660 | ₩162,544 | -0.05% | 21.6만 |
|---|
| 2026.01.07 | ₩165,265 | ₩165,265 | ₩163,027 | ₩163,268 | -1.21% | 26.5만 |
|---|
| 2026.01.06 | ₩162,879 | ₩165,975 | ₩162,705 | ₩165,894 | +1.85% | 68만 |
|---|
| 2026.01.05 | ₩160,802 | ₩163,107 | ₩160,735 | ₩162,129 | +0.82% | 89.7만 |
|---|
| 2026.01.02 | ₩158,565 | ₩159,824 | ₩157,881 | ₩159,503 | +0.59% | 36.5만 |
|---|
| 2025.12.31 | ₩158,471 | ₩158,471 | ₩156,662 | ₩156,742 | -1.09% | 55.3만 |
|---|
| 2025.12.30 | ₩159,369 | ₩159,449 | ₩158,377 | ₩158,444 | -0.58% | 33.7만 |
|---|
| 2025.12.29 | ₩159,248 | ₩160,173 | ₩158,739 | ₩159,127 | -0.08% | 23.8만 |
|---|
| 2025.12.26 | ₩160,762 | ₩160,762 | ₩159,945 | ₩160,280 | -0.30% | 56.1만 |
|---|
| 2025.12.24 | ₩160,079 | ₩160,816 | ₩159,998 | ₩160,642 | +0.35% | 14.2만 |
|---|
| 2025.12.23 | ₩160,333 | ₩160,802 | ₩159,637 | ₩160,146 | -0.12% | 9.9만 |
|---|
| 2025.12.22 | ₩160,481 | ₩160,936 | ₩160,079 | ₩160,816 | +0.21% | 64.3만 |
|---|
| 2025.12.19 | ₩157,479 | ₩159,690 | ₩157,479 | ₩159,248 | +1.12% | 36만 |
|---|
| 2025.12.18 | ₩157,600 | ₩158,484 | ₩156,354 | ₩156,648 | -0.60% | 28.6만 |
|---|
| 2025.12.17 | ₩158,350 | ₩159,047 | ₩154,625 | ₩154,665 | -2.33% | 35.8만 |
|---|
| 2025.12.16 | ₩157,962 | ₩158,846 | ₩156,809 | ₩157,868 | -0.06% | 13.7만 |
|---|
| 2025.12.15 | ₩159,704 | ₩159,838 | ₩157,761 | ₩157,854 | -1.16% | 12.1만 |
|---|
| 2025.12.12 | ₩162,250 | ₩162,250 | ₩157,881 | ₩158,377 | -2.39% | 37.3만 |
|---|
| 2025.12.11 | ₩160,521 | ₩162,290 | ₩159,610 | ₩162,142 | +1.01% | 45.8만 |
|---|
| 2025.12.10 | ₩158,471 | ₩162,223 | ₩158,444 | ₩161,566 | +1.95% | 81.8만 |
|---|
| 2025.12.09 | ₩157,158 | ₩159,261 | ₩156,970 | ₩158,350 | +0.76% | 32.9만 |
|---|
| 2025.12.08 | ₩158,176 | ₩158,484 | ₩157,144 | ₩157,707 | -0.30% | 30.7만 |
|---|
| 2025.12.05 | ₩156,555 | ₩158,176 | ₩156,555 | ₩157,385 | +0.53% | 35.5만 |
|---|
| 2025.12.04 | ₩155,657 | ₩156,742 | ₩155,081 | ₩156,233 | +0.37% | 74.1만 |
|---|
| 2025.12.03 | ₩153,003 | ₩155,791 | ₩152,695 | ₩155,791 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩152,521 | ₩153,606 | ₩151,744 | ₩152,856 | +0.22% | 25.6만 |
|---|
| 2025.12.01 | ₩150,203 | ₩152,266 | ₩149,841 | ₩151,342 | +0.76% | 24만 |
|---|
| 2025.11.28 | ₩150,833 | ₩151,958 | ₩150,618 | ₩151,677 | +0.56% | 16.3만 |
|---|
| 2025.11.26 | ₩148,675 | ₩151,087 | ₩148,488 | ₩150,149 | +0.99% | 38.9만 |
|---|
| 2025.11.25 | ₩145,191 | ₩147,978 | ₩143,891 | ₩147,657 | +1.70% | 15.2만 |
|---|
| 2025.11.24 | ₩143,409 | ₩146,102 | ₩143,302 | ₩145,419 | +1.40% | 27.7만 |
|---|
| 2025.11.21 | ₩140,689 | ₩143,704 | ₩138,437 | ₩142,565 | +1.33% | 47.8만 |
|---|
| 2025.11.20 | ₩147,657 | ₩148,193 | ₩139,858 | ₩140,059 | -5.15% | 71.2만 |
|---|
| 2025.11.19 | ₩144,347 | ₩146,330 | ₩143,556 | ₩144,937 | +0.41% | 22.2만 |
|---|
| 2025.11.18 | ₩143,409 | ₩145,446 | ₩142,310 | ₩143,945 | +0.37% | 30.6만 |
|---|
| 2025.11.17 | ₩147,349 | ₩148,608 | ₩143,744 | ₩144,856 | -1.69% | 26.3만 |
|---|
| 2025.11.14 | ₩145,540 | ₩149,908 | ₩145,178 | ₩148,086 | +1.75% | 36.1만 |
|---|
| 2025.11.13 | ₩151,744 | ₩152,266 | ₩147,603 | ₩148,394 | -2.21% | 27.7만 |
|---|
| 2025.11.12 | ₩152,910 | ₩154,062 | ₩152,454 | ₩152,789 | -0.08% | 25.8만 |
|---|
| 2025.11.11 | ₩152,548 | ₩152,776 | ₩151,409 | ₩151,757 | -0.52% | 32.7만 |
|---|
| 2025.11.10 | ₩153,392 | ₩153,955 | ₩151,355 | ₩153,178 | -0.14% | 74.6만 |
|---|
| 2025.11.07 | ₩148,528 | ₩150,739 | ₩146,531 | ₩150,739 | +1.49% | 95.7만 |
|---|
| 2025.11.06 | ₩152,226 | ₩153,044 | ₩149,211 | ₩150,109 | -1.39% | 38.4만 |
|---|
| 2025.11.05 | ₩149,707 | ₩153,312 | ₩149,452 | ₩152,119 | +1.61% | 38.2만 |
|---|
| 2025.11.04 | ₩151,060 | ₩152,092 | ₩149,452 | ₩149,613 | -0.96% | 20.7만 |
|---|
| 2025.11.03 | ₩154,893 | ₩155,054 | ₩152,883 | ₩154,317 | -0.37% | 20만 |
|---|
| 2025.10.31 | ₩154,330 | ₩155,241 | ₩153,017 | ₩154,236 | -0.06% | 31.2만 |
|---|
| 2025.10.30 | ₩153,834 | ₩155,322 | ₩153,151 | ₩153,298 | -0.35% | 37.8만 |
|---|
| 2025.10.29 | ₩155,081 | ₩156,474 | ₩154,196 | ₩155,067 | -0.01% | 44.4만 |
|---|
| 2025.10.28 | ₩155,040 | ₩155,040 | ₩153,740 | ₩154,062 | -0.63% | 25.7만 |
|---|
| 2025.10.27 | ₩155,442 | ₩155,777 | ₩154,705 | ₩155,081 | -0.23% | 12.6만 |
|---|
| 2025.10.24 | ₩154,022 | ₩154,558 | ₩153,526 | ₩153,553 | -0.30% | 46만 |
|---|
| 2025.10.23 | ₩149,640 | ₩152,106 | ₩149,640 | ₩151,985 | +1.57% | 42.1만 |
|---|
| 2025.10.22 | ₩151,382 | ₩151,637 | ₩147,657 | ₩149,466 | -1.27% | 68.9만 |
|---|
| 2025.10.21 | ₩150,766 | ₩152,065 | ₩150,189 | ₩151,570 | +0.53% | 29.3만 |
|---|
| 2025.10.20 | ₩150,498 | ₩151,610 | ₩150,216 | ₩150,900 | +0.27% | 39만 |
|---|
| 2025.10.17 | ₩148,220 | ₩149,707 | ₩147,550 | ₩148,863 | +0.43% | 41만 |
|---|
| 2025.10.16 | ₩151,127 | ₩151,516 | ₩148,206 | ₩149,037 | -1.38% | 19.6만 |
|---|
| 2025.10.15 | ₩150,658 | ₩151,328 | ₩148,246 | ₩150,364 | -0.20% | 40.2만 |
|---|
| 2025.10.14 | ₩145,848 | ₩150,082 | ₩145,164 | ₩148,367 | +1.73% | 41.6만 |
|---|
| 2025.10.13 | ₩147,322 | ₩148,836 | ₩147,067 | ₩148,367 | +0.71% | 43.9만 |
|---|
| 2025.10.10 | ₩151,462 | ₩151,704 | ₩143,838 | ₩143,999 | -4.93% | 54.3만 |
|---|