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 | ₩206,489 | ₩206,771 | ₩204,182 | ₩206,744 | +0.12% | 29.3만 |
| 2026.10.08 | ₩205,430 | ₩206,838 | ₩201,889 | ₩203,874 | -0.76% | 42.9만 |
| 2026.10.07 | ₩206,757 | ₩208,340 | ₩205,993 | ₩208,206 | +0.70% | 19.6만 |
| 2026.10.06 | ₩210,070 | ₩211,344 | ₩209,882 | ₩210,244 | +0.08% | 13.4만 |
| 2026.10.05 | ₩208,233 | ₩209,024 | ₩207,093 | ₩208,635 | +0.19% | 11.1만 |
| 2026.10.02 | ₩207,750 | ₩208,622 | ₩206,918 | ₩207,710 | -0.02% | 30.2만 |
| 2026.10.01 | ₩202,546 | ₩205,859 | ₩201,192 | ₩205,068 | +1.24% | 54.8만 |
| 2026.09.30 | ₩204,330 | ₩204,665 | ₩201,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,144 |
| -1.07% |
| 18.9만 |
| 2026.09.29 | ₩204,397 | ₩204,679 | ₩202,332 | ₩203,619 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩203,431 | ₩203,512 | ₩199,730 | ₩201,836 | -0.78% | 38.3만 |
|---|
| 2026.09.25 | ₩204,746 | ₩206,100 | ₩203,633 | ₩205,322 | +0.28% | 19.4만 |
|---|
| 2026.09.24 | ₩201,152 | ₩203,794 | ₩200,709 | ₩203,096 | +0.97% | 21.5만 |
|---|
| 2026.09.23 | ₩205,161 | ₩205,188 | ₩202,533 | ₩203,499 | -0.81% | 25.2만 |
|---|
| 2026.09.22 | ₩202,975 | ₩205,993 | ₩202,922 | ₩205,644 | +1.31% | 23.8만 |
|---|
| 2026.09.21 | ₩201,487 | ₩203,686 | ₩200,092 | ₩203,257 | +0.88% | 25.3만 |
|---|
| 2026.09.18 | ₩196,257 | ₩198,027 | ₩195,532 | ₩197,772 | +0.77% | 29.9만 |
|---|
| 2026.09.17 | ₩195,881 | ₩196,243 | ₩194,956 | ₩195,130 | -0.38% | 23.1만 |
|---|
| 2026.09.16 | ₩192,542 | ₩193,561 | ₩188,344 | ₩190,758 | -0.93% | 35.4만 |
|---|
| 2026.09.15 | ₩192,408 | ₩192,622 | ₩189,860 | ₩190,423 | -1.03% | 36.1만 |
|---|
| 2026.09.14 | ₩191,509 | ₩193,360 | ₩190,986 | ₩191,818 | +0.16% | 45.3만 |
|---|
| 2026.09.11 | ₩197,732 | ₩199,703 | ₩197,048 | ₩198,697 | +0.49% | 39.7만 |
|---|
| 2026.09.10 | ₩195,237 | ₩196,659 | ₩194,339 | ₩194,634 | -0.31% | 37만 |
|---|
| 2026.09.09 | ₩199,998 | ₩201,044 | ₩198,657 | ₩198,791 | -0.60% | 17.8만 |
|---|
| 2026.09.08 | ₩200,696 | ₩202,305 | ₩199,770 | ₩200,481 | -0.11% | 32.1만 |
|---|
| 2026.09.04 | ₩196,324 | ₩199,127 | ₩196,324 | ₩198,992 | +1.36% | 17.9만 |
|---|
| 2026.09.03 | ₩193,869 | ₩196,136 | ₩192,153 | ₩196,136 | +1.17% | 20.6만 |
|---|
| 2026.09.02 | ₩192,180 | ₩193,789 | ₩191,536 | ₩193,548 | +0.71% | 20.3만 |
|---|
| 2026.09.01 | ₩193,065 | ₩193,749 | ₩191,053 | ₩192,046 | -0.53% | 32만 |
|---|
| 2026.08.31 | ₩195,519 | ₩196,350 | ₩194,996 | ₩196,203 | +0.35% | 25.8만 |
|---|
| 2026.08.28 | ₩199,958 | ₩199,998 | ₩195,734 | ₩196,096 | -1.93% | 23만 |
|---|
| 2026.08.27 | ₩201,648 | ₩201,755 | ₩199,314 | ₩200,548 | -0.55% | 29.6만 |
|---|
| 2026.08.26 | ₩197,920 | ₩199,864 | ₩197,920 | ₩199,542 | +0.82% | 7.2만 |
|---|
| 2026.08.25 | ₩198,134 | ₩198,751 | ₩196,766 | ₩198,483 | +0.18% | 17.9만 |
|---|
| 2026.08.24 | ₩197,397 | ₩197,397 | ₩193,789 | ₩195,304 | -1.06% | 18.3만 |
|---|
| 2026.08.21 | ₩198,496 | ₩199,583 | ₩198,174 | ₩199,167 | +0.34% | 17.6만 |
|---|
| 2026.08.20 | ₩197,759 | ₩198,027 | ₩195,747 | ₩196,364 | -0.71% | 23.2만 |
|---|
| 2026.08.19 | ₩200,213 | ₩200,481 | ₩197,383 | ₩199,261 | -0.48% | 24.9만 |
|---|
| 2026.08.18 | ₩199,127 | ₩199,824 | ₩196,216 | ₩196,458 | -1.34% | 20.2만 |
|---|
| 2026.08.17 | ₩203,673 | ₩204,692 | ₩203,284 | ₩203,338 | -0.16% | 22.1만 |
|---|
| 2026.08.14 | ₩203,458 | ₩204,612 | ₩202,385 | ₩203,297 | -0.08% | 19.8만 |
|---|
| 2026.08.13 | ₩201,849 | ₩204,276 | ₩201,849 | ₩203,203 | +0.67% | 19만 |
|---|
| 2026.08.12 | ₩202,171 | ₩202,171 | ₩199,797 | ₩201,178 | -0.49% | 17.2만 |
|---|
| 2026.08.11 | ₩197,745 | ₩199,059 | ₩197,222 | ₩197,893 | +0.07% | 18.1만 |
|---|
| 2026.08.10 | ₩198,590 | ₩198,630 | ₩196,686 | ₩196,820 | -0.89% | 19.3만 |
|---|
| 2026.08.07 | ₩198,134 | ₩198,899 | ₩195,908 | ₩198,349 | +0.11% | 14.1만 |
|---|
| 2026.08.06 | ₩195,465 | ₩199,006 | ₩194,433 | ₩195,251 | -0.11% | 26만 |
|---|
| 2026.08.05 | ₩200,320 | ₩202,694 | ₩198,764 | ₩199,046 | -0.64% | 37만 |
|---|
| 2026.08.04 | ₩197,209 | ₩200,682 | ₩196,377 | ₩199,810 | +1.32% | 39.2만 |
|---|
| 2026.08.03 | ₩187,124 | ₩192,609 | ₩186,453 | ₩192,327 | +2.78% | 59.4만 |
|---|
| 2026.07.31 | ₩191,348 | ₩192,233 | ₩185,675 | ₩187,553 | -1.98% | 23만 |
|---|
| 2026.07.30 | ₩185,179 | ₩187,700 | ₩183,798 | ₩187,459 | +1.23% | 51.1만 |
|---|
| 2026.07.29 | ₩185,394 | ₩186,292 | ₩180,137 | ₩180,566 | -2.60% | 44.4만 |
|---|
| 2026.07.28 | ₩185,944 | ₩186,721 | ₩182,108 | ₩186,440 | +0.27% | 38.6만 |
|---|
| 2026.07.27 | ₩191,563 | ₩192,528 | ₩185,702 | ₩189,430 | -1.11% | 37.4만 |
|---|
| 2026.07.24 | ₩191,710 | ₩192,019 | ₩188,264 | ₩189,296 | -1.26% | 33.6만 |
|---|
| 2026.07.23 | ₩191,670 | ₩194,527 | ₩190,879 | ₩192,300 | +0.33% | 20.9만 |
|---|
| 2026.07.22 | ₩192,274 | ₩195,452 | ₩192,260 | ₩194,071 | +0.93% | 20.6만 |
|---|
| 2026.07.21 | ₩192,823 | ₩195,157 | ₩192,260 | ₩194,460 | +0.85% | 25.9만 |
|---|
| 2026.07.20 | ₩191,134 | ₩191,737 | ₩188,317 | ₩188,572 | -1.34% | 35.3만 |
|---|
| 2026.07.17 | ₩186,520 | ₩191,764 | ₩185,125 | ₩189,015 | +1.34% | 62.8만 |
|---|
| 2026.07.16 | ₩193,762 | ₩194,647 | ₩190,463 | ₩191,670 | -1.08% | 72.9만 |
|---|
| 2026.07.15 | ₩199,958 | ₩199,958 | ₩193,051 | ₩196,726 | -1.62% | 44.5만 |
|---|
| 2026.07.14 | ₩199,234 | ₩199,703 | ₩197,169 | ₩198,215 | -0.51% | 48.8만 |
|---|
| 2026.07.13 | ₩197,906 | ₩198,630 | ₩194,553 | ₩195,385 | -1.27% | 47만 |
|---|
| 2026.07.10 | ₩200,481 | ₩201,527 | ₩198,268 | ₩200,427 | -0.03% | 17.8만 |
|---|
| 2026.07.09 | ₩199,381 | ₩202,399 | ₩198,992 | ₩200,669 | +0.65% | 37.7만 |
|---|
| 2026.07.08 | ₩193,105 | ₩195,599 | ₩190,906 | ₩195,184 | +1.08% | 63만 |
|---|
| 2026.07.07 | ₩197,879 | ₩198,362 | ₩192,703 | ₩195,573 | -1.17% | 37.2만 |
|---|
| 2026.07.06 | ₩200,132 | ₩202,935 | ₩200,132 | ₩201,554 | +0.71% | 22.2만 |
|---|
| 2026.07.02 | ₩204,987 | ₩206,529 | ₩195,921 | ₩198,282 | -3.27% | 24.3만 |
|---|
| 2026.07.01 | ₩205,389 | ₩206,932 | ₩203,995 | ₩204,250 | -0.56% | 46.5만 |
|---|
| 2026.06.30 | ₩205,564 | ₩209,212 | ₩205,416 | ₩208,662 | +1.51% | 14.7만 |
|---|
| 2026.06.29 | ₩203,016 | ₩205,617 | ₩198,899 | ₩205,416 | +1.18% | 35.8만 |
|---|
| 2026.06.26 | ₩202,841 | ₩204,035 | ₩200,964 | ₩201,822 | -0.50% | 30.7만 |
|---|
| 2026.06.25 | ₩208,568 | ₩208,943 | ₩203,753 | ₩206,999 | -0.75% | 26만 |
|---|
| 2026.06.24 | ₩202,238 | ₩205,296 | ₩200,508 | ₩202,506 | +0.13% | 31.8만 |
|---|
| 2026.06.23 | ₩201,594 | ₩204,612 | ₩200,562 | ₩201,782 | +0.09% | 40.7만 |
|---|
| 2026.06.22 | ₩209,466 | ₩211,317 | ₩208,863 | ₩210,231 | +0.36% | 17.1만 |
|---|
| 2026.06.18 | ₩207,629 | ₩209,064 | ₩206,690 | ₩207,924 | +0.14% | 13.8만 |
|---|
| 2026.06.17 | ₩205,389 | ₩207,991 | ₩202,184 | ₩202,345 | -1.48% | 35.6만 |
|---|
| 2026.06.16 | ₩207,736 | ₩208,970 | ₩203,566 | ₩203,713 | -1.94% | 21.2만 |
|---|
| 2026.06.15 | ₩206,288 | ₩208,058 | ₩206,006 | ₩206,851 | +0.27% | 33.2만 |
|---|
| 2026.06.12 | ₩197,879 | ₩200,669 | ₩196,163 | ₩199,462 | +0.80% | 51.1만 |
|---|
| 2026.06.11 | ₩188,881 | ₩196,672 | ₩188,264 | ₩196,525 | +4.05% | 61.2만 |
|---|
| 2026.06.10 | ₩191,362 | ₩195,036 | ₩187,124 | ₩187,352 | -2.10% | 78.5만 |
|---|
| 2026.06.09 | ₩197,879 | ₩200,642 | ₩186,467 | ₩194,352 | -1.78% | 68.4만 |
|---|
| 2026.06.08 | ₩195,801 | ₩197,423 | ₩193,789 | ₩195,640 | -0.08% | 52만 |
|---|
| 2026.06.05 | ₩199,529 | ₩199,529 | ₩190,771 | ₩192,086 | -3.73% | 38.7만 |
|---|
| 2026.06.04 | ₩200,937 | ₩204,638 | ₩200,092 | ₩203,633 | +1.34% | 30.2만 |
|---|
| 2026.06.03 | ₩204,585 | ₩204,866 | ₩201,634 | ₩204,075 | -0.25% | 18.7만 |
|---|
| 2026.06.02 | ₩203,378 | ₩205,604 | ₩203,297 | ₩205,443 | +1.02% | 14.1만 |
|---|
| 2026.06.01 | ₩199,167 | ₩202,815 | ₩198,590 | ₩201,836 | +1.34% | 35.4만 |
|---|
| 2026.05.29 | ₩200,535 | ₩201,648 | ₩199,033 | ₩201,219 | +0.34% | 21.6만 |
|---|
| 2026.05.28 | ₩195,720 | ₩199,220 | ₩194,352 | ₩198,362 | +1.35% | 28.6만 |
|---|
| 2026.05.27 | ₩197,450 | ₩197,531 | ₩194,875 | ₩196,190 | -0.64% | 49.6만 |
|---|
| 2026.05.26 | ₩193,990 | ₩196,672 | ₩193,320 | ₩195,720 | +0.89% | 35.2만 |
|---|
| 2026.05.22 | ₩189,511 | ₩191,616 | ₩188,867 | ₩190,409 | +0.47% | 43.1만 |
|---|
| 2026.05.21 | ₩183,583 | ₩188,237 | ₩183,583 | ₩187,754 | +2.27% | 39.9만 |
|---|
| 2026.05.20 | ₩181,156 | ₩184,723 | ₩179,506 | ₩184,629 | +1.92% | 50.2만 |
|---|
| 2026.05.19 | ₩179,560 | ₩180,928 | ₩177,146 | ₩179,372 | -0.10% | 58.4만 |
|---|
| 2026.05.18 | ₩185,863 | ₩185,863 | ₩179,640 | ₩181,867 | -2.15% | 118.6만 |
|---|
| 2026.05.15 | ₩185,756 | ₩186,627 | ₩184,254 | ₩185,286 | -0.25% | 17.2만 |
|---|
| 2026.05.14 | ₩188,197 | ₩190,047 | ₩187,821 | ₩189,377 | +0.63% | 36만 |
|---|
| 2026.05.13 | ₩189,256 | ₩189,256 | ₩186,078 | ₩187,955 | -0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩189,028 | ₩189,041 | ₩184,576 | ₩188,103 | -0.49% | 34만 |
|---|
| 2026.05.11 | ₩190,302 | ₩191,227 | ₩189,766 | ₩190,852 | +0.29% | 14.7만 |
|---|
| 2026.05.08 | ₩187,821 | ₩189,994 | ₩187,097 | ₩189,994 | +1.16% | 28.6만 |
|---|
| 2026.05.07 | ₩189,310 | ₩189,511 | ₩185,139 | ₩186,131 | -1.68% | 31.1만 |
|---|
| 2026.05.06 | ₩187,392 | ₩189,028 | ₩185,729 | ₩188,907 | +0.81% | 59.9만 |
|---|
| 2026.05.05 | ₩183,369 | ₩185,099 | ₩183,127 | ₩184,683 | +0.72% | 18만 |
|---|
| 2026.05.04 | ₩182,054 | ₩183,382 | ₩180,472 | ₩181,612 | -0.24% | 33.5만 |
|---|
| 2026.05.01 | ₩180,941 | ₩182,095 | ₩180,405 | ₩181,464 | +0.29% | 24.5만 |
|---|
| 2026.04.30 | ₩177,682 | ₩180,579 | ₩176,945 | ₩180,458 | +1.56% | 21만 |
|---|
| 2026.04.29 | ₩177,334 | ₩177,334 | ₩175,470 | ₩176,489 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩177,320 | ₩178,447 | ₩174,933 | ₩176,381 | -0.53% | 32.2만 |
|---|
| 2026.04.27 | ₩180,847 | ₩181,156 | ₩178,809 | ₩180,043 | -0.44% | 42.8만 |
|---|
| 2026.04.24 | ₩180,110 | ₩180,981 | ₩178,661 | ₩180,660 | +0.31% | 17.5만 |
|---|
| 2026.04.23 | ₩178,889 | ₩179,614 | ₩175,537 | ₩177,790 | -0.61% | 35.6만 |
|---|
| 2026.04.22 | ₩179,935 | ₩180,110 | ₩178,567 | ₩179,533 | -0.22% | 20.8만 |
|---|
| 2026.04.21 | ₩178,728 | ₩180,190 | ₩176,998 | ₩177,468 | -0.71% | 44.8만 |
|---|
| 2026.04.20 | ₩176,153 | ₩178,179 | ₩176,153 | ₩178,058 | +1.08% | 50만 |
|---|
| 2026.04.17 | ₩176,422 | ₩178,393 | ₩175,899 | ₩176,905 | +0.27% | 58.9만 |
|---|
| 2026.04.16 | ₩173,002 | ₩173,994 | ₩171,996 | ₩173,740 | +0.43% | 49.3만 |
|---|
| 2026.04.15 | ₩170,883 | ₩172,170 | ₩170,226 | ₩172,063 | +0.69% | 35만 |
|---|
| 2026.04.14 | ₩169,247 | ₩170,668 | ₩168,710 | ₩170,414 | +0.69% | 35.2만 |
|---|
| 2026.04.13 | ₩163,185 | ₩167,798 | ₩163,158 | ₩167,785 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩164,526 | ₩164,754 | ₩163,507 | ₩163,949 | -0.35% | 12.6만 |
|---|
| 2026.04.09 | ₩163,628 | ₩164,365 | ₩162,152 | ₩163,775 | +0.09% | 23.4만 |
|---|
| 2026.04.08 | ₩165,183 | ₩166,323 | ₩162,903 | ₩163,990 | -0.72% | 48.1만 |
|---|
| 2026.04.07 | ₩156,761 | ₩158,008 | ₩155,165 | ₩157,995 | +0.79% | 103.3만 |
|---|
| 2026.04.06 | ₩156,922 | ₩158,116 | ₩156,533 | ₩157,713 | +0.50% | 29.3만 |
|---|
| 2026.04.02 | ₩153,408 | ₩158,250 | ₩152,590 | ₩156,761 | +2.19% | 30.2만 |
|---|
| 2026.04.01 | ₩157,164 | ₩158,706 | ₩156,627 | ₩157,150 | -0.01% | 57.3만 |
|---|
| 2026.03.31 | ₩151,450 | ₩155,876 | ₩151,008 | ₩155,501 | +2.67% | 114.2만 |
|---|
| 2026.03.30 | ₩153,797 | ₩154,240 | ₩148,312 | ₩149,345 | -2.90% | 45.7만 |
|---|
| 2026.03.27 | ₩154,307 | ₩154,307 | ₩151,665 | ₩152,201 | -1.36% | 50.7만 |
|---|
| 2026.03.26 | ₩157,633 | ₩158,867 | ₩155,286 | ₩155,487 | -1.36% | 33.2만 |
|---|
| 2026.03.25 | ₩160,355 | ₩161,375 | ₩158,746 | ₩159,832 | -0.33% | 34만 |
|---|
| 2026.03.24 | ₩156,386 | ₩159,095 | ₩155,930 | ₩158,558 | +1.39% | 25.9만 |
|---|
| 2026.03.23 | ₩157,982 | ₩160,798 | ₩157,391 | ₩157,901 | -0.05% | 61.2만 |
|---|
| 2026.03.20 | ₩158,290 | ₩158,545 | ₩153,650 | ₩155,058 | -2.04% | 43만 |
|---|
| 2026.03.19 | ₩156,278 | ₩160,463 | ₩155,729 | ₩159,403 | +2.00% | 49.1만 |
|---|
| 2026.03.18 | ₩159,564 | ₩161,227 | ₩158,612 | ₩158,666 | -0.56% | 27만 |
|---|
| 2026.03.17 | ₩159,376 | ₩161,187 | ₩159,256 | ₩160,382 | +0.63% | 16.9만 |
|---|
| 2026.03.16 | ₩158,370 | ₩159,537 | ₩157,794 | ₩158,290 | -0.05% | 29.6만 |
|---|
| 2026.03.13 | ₩157,391 | ₩158,679 | ₩155,594 | ₩156,091 | -0.83% | 79.6만 |
|---|
| 2026.03.12 | ₩158,236 | ₩158,773 | ₩155,916 | ₩156,024 | -1.40% | 38.6만 |
|---|
| 2026.03.11 | ₩160,717 | ₩161,535 | ₩158,934 | ₩160,261 | -0.28% | 86.3만 |
|---|
| 2026.03.10 | ₩161,375 | ₩162,984 | ₩159,712 | ₩160,261 | -0.69% | 72.4만 |
|---|
| 2026.03.09 | ₩156,091 | ₩161,683 | ₩154,307 | ₩161,442 | +3.43% | 59.3만 |
|---|
| 2026.03.06 | ₩159,859 | ₩160,516 | ₩158,183 | ₩158,625 | -0.77% | 41.4만 |
|---|
| 2026.03.05 | ₩163,386 | ₩165,760 | ₩161,214 | ₩163,440 | +0.03% | 39.2만 |
|---|
| 2026.03.04 | ₩162,917 | ₩164,754 | ₩162,072 | ₩164,003 | +0.67% | 56.5만 |
|---|
| 2026.03.03 | ₩159,457 | ₩162,219 | ₩156,654 | ₩161,039 | +0.99% | 85.6만 |
|---|
| 2026.03.02 | ₩161,294 | ₩165,009 | ₩160,945 | ₩164,593 | +2.05% | 37만 |
|---|
| 2026.02.27 | ₩164,808 | ₩165,572 | ₩163,654 | ₩165,089 | +0.17% | 21.9만 |
|---|
| 2026.02.26 | ₩167,624 | ₩167,798 | ₩164,928 | ₩167,530 | -0.06% | 19.5만 |
|---|
| 2026.02.25 | ₩166,927 | ₩168,107 | ₩166,350 | ₩167,584 | +0.39% | 23.6만 |
|---|
| 2026.02.24 | ₩162,313 | ₩165,653 | ₩162,005 | ₩164,982 | +1.64% | 67.7만 |
|---|
| 2026.02.23 | ₩165,331 | ₩165,492 | ₩160,771 | ₩161,951 | -2.04% | 41.7만 |
|---|
| 2026.02.20 | ₩164,446 | ₩167,718 | ₩164,446 | ₩166,806 | +1.44% | 15.1만 |
|---|
| 2026.02.19 | ₩165,425 | ₩165,425 | ₩163,762 | ₩165,358 | -0.04% | 16.5만 |
|---|
| 2026.02.18 | ₩165,639 | ₩167,919 | ₩164,835 | ₩166,685 | +0.63% | 46.4만 |
|---|
| 2026.02.17 | ₩164,097 | ₩165,693 | ₩162,716 | ₩164,875 | +0.47% | 23.8만 |
|---|
| 2026.02.13 | ₩163,024 | ₩165,344 | ₩161,093 | ₩164,473 | +0.89% | 21.9만 |
|---|
| 2026.02.12 | ₩168,228 | ₩169,770 | ₩162,045 | ₩162,796 | -3.23% | 53.1만 |
|---|
| 2026.02.11 | ₩168,898 | ₩169,341 | ₩165,639 | ₩167,410 | -0.88% | 15.9만 |
|---|
| 2026.02.10 | ₩166,873 | ₩168,107 | ₩166,565 | ₩166,980 | +0.06% | 11.3만 |
|---|
| 2026.02.09 | ₩164,379 | ₩167,517 | ₩164,204 | ₩166,618 | +1.36% | 16.6만 |
|---|
| 2026.02.06 | ₩160,556 | ₩165,478 | ₩160,556 | ₩164,955 | +2.74% | 42.8만 |
|---|
| 2026.02.05 | ₩159,336 | ₩160,597 | ₩156,654 | ₩158,075 | -0.79% | 73.9만 |
|---|
| 2026.02.04 | ₩162,997 | ₩163,695 | ₩158,303 | ₩161,348 | -1.01% | 50만 |
|---|
| 2026.02.03 | ₩165,438 | ₩166,015 | ₩160,436 | ₩162,917 | -1.52% | 30.6만 |
|---|
| 2026.02.02 | ₩161,844 | ₩165,277 | ₩161,844 | ₩164,405 | +1.58% | 19.4만 |
|---|
| 2026.01.30 | ₩164,902 | ₩165,532 | ₩161,482 | ₩162,474 | -1.47% | 21.7만 |
|---|
| 2026.01.29 | ₩166,860 | ₩167,168 | ₩162,850 | ₩166,162 | -0.42% | 26만 |
|---|
| 2026.01.28 | ₩165,693 | ₩166,565 | ₩165,277 | ₩165,666 | -0.02% | 19.1만 |
|---|
| 2026.01.27 | ₩164,660 | ₩164,915 | ₩163,976 | ₩164,473 | -0.11% | 15.5만 |
|---|
| 2026.01.26 | ₩163,869 | ₩164,473 | ₩163,319 | ₩163,654 | -0.13% | 9.6만 |
|---|
| 2026.01.23 | ₩164,580 | ₩164,580 | ₩163,145 | ₩163,708 | -0.53% | 14.4만 |
|---|
| 2026.01.22 | ₩166,565 | ₩166,940 | ₩165,009 | ₩165,250 | -0.79% | 22.6만 |
|---|
| 2026.01.21 | ₩162,166 | ₩165,706 | ₩162,072 | ₩164,714 | +1.57% | 22.1만 |
|---|
| 2026.01.20 | ₩161,334 | ₩163,480 | ₩160,194 | ₩160,758 | -0.36% | 28.2만 |
|---|
| 2026.01.16 | ₩166,082 | ₩166,122 | ₩164,566 | ₩164,687 | -0.84% | 12.5만 |
|---|
| 2026.01.15 | ₩165,840 | ₩166,833 | ₩165,304 | ₩165,438 | -0.24% | 13.3만 |
|---|
| 2026.01.14 | ₩164,513 | ₩164,700 | ₩162,649 | ₩164,151 | -0.22% | 27만 |
|---|
| 2026.01.13 | ₩165,103 | ₩165,747 | ₩164,620 | ₩165,076 | -0.02% | 15.1만 |
|---|
| 2026.01.12 | ₩163,547 | ₩165,076 | ₩163,440 | ₩164,902 | +0.83% | 33만 |
|---|
| 2026.01.09 | ₩163,802 | ₩165,277 | ₩162,729 | ₩164,969 | +0.71% | 28.8만 |
|---|
| 2026.01.08 | ₩162,756 | ₩163,105 | ₩161,790 | ₩162,675 | -0.05% | 21.6만 |
|---|
| 2026.01.07 | ₩165,398 | ₩165,398 | ₩163,158 | ₩163,400 | -1.21% | 26.5만 |
|---|
| 2026.01.06 | ₩163,011 | ₩166,109 | ₩162,836 | ₩166,028 | +1.85% | 68만 |
|---|
| 2026.01.05 | ₩160,932 | ₩163,239 | ₩160,865 | ₩162,260 | +0.82% | 89.7만 |
|---|
| 2026.01.02 | ₩158,692 | ₩159,953 | ₩158,008 | ₩159,631 | +0.59% | 36.5만 |
|---|
| 2025.12.31 | ₩158,598 | ₩158,598 | ₩156,788 | ₩156,868 | -1.09% | 55.3만 |
|---|
| 2025.12.30 | ₩159,497 | ₩159,577 | ₩158,505 | ₩158,572 | -0.58% | 33.7만 |
|---|
| 2025.12.29 | ₩159,376 | ₩160,302 | ₩158,867 | ₩159,256 | -0.08% | 23.8만 |
|---|
| 2025.12.26 | ₩160,892 | ₩160,892 | ₩160,074 | ₩160,409 | -0.30% | 56.1만 |
|---|
| 2025.12.24 | ₩160,208 | ₩160,945 | ₩160,127 | ₩160,771 | +0.35% | 14.2만 |
|---|
| 2025.12.23 | ₩160,463 | ₩160,932 | ₩159,765 | ₩160,275 | -0.12% | 9.9만 |
|---|
| 2025.12.22 | ₩160,610 | ₩161,066 | ₩160,208 | ₩160,945 | +0.21% | 64.3만 |
|---|
| 2025.12.19 | ₩157,606 | ₩159,819 | ₩157,606 | ₩159,376 | +1.12% | 36만 |
|---|
| 2025.12.18 | ₩157,727 | ₩158,612 | ₩156,480 | ₩156,775 | -0.60% | 28.6만 |
|---|
| 2025.12.17 | ₩158,478 | ₩159,175 | ₩154,750 | ₩154,790 | -2.33% | 35.8만 |
|---|
| 2025.12.16 | ₩158,089 | ₩158,974 | ₩156,936 | ₩157,995 | -0.06% | 13.7만 |
|---|
| 2025.12.15 | ₩159,832 | ₩159,966 | ₩157,888 | ₩157,982 | -1.16% | 12.1만 |
|---|
| 2025.12.12 | ₩162,380 | ₩162,380 | ₩158,008 | ₩158,505 | -2.39% | 37.3만 |
|---|
| 2025.12.11 | ₩160,650 | ₩162,421 | ₩159,738 | ₩162,273 | +1.01% | 45.8만 |
|---|
| 2025.12.10 | ₩158,598 | ₩162,354 | ₩158,572 | ₩161,696 | +1.95% | 81.8만 |
|---|
| 2025.12.09 | ₩157,284 | ₩159,390 | ₩157,096 | ₩158,478 | +0.76% | 32.9만 |
|---|
| 2025.12.08 | ₩158,303 | ₩158,612 | ₩157,271 | ₩157,834 | -0.30% | 30.7만 |
|---|
| 2025.12.05 | ₩156,681 | ₩158,303 | ₩156,681 | ₩157,512 | +0.53% | 35.5만 |
|---|
| 2025.12.04 | ₩155,782 | ₩156,868 | ₩155,206 | ₩156,359 | +0.37% | 74.1만 |
|---|
| 2025.12.03 | ₩153,127 | ₩155,916 | ₩152,818 | ₩155,916 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩152,644 | ₩153,730 | ₩151,866 | ₩152,979 | +0.22% | 25.6만 |
|---|
| 2025.12.01 | ₩150,324 | ₩152,389 | ₩149,962 | ₩151,464 | +0.76% | 24만 |
|---|
| 2025.11.28 | ₩150,954 | ₩152,081 | ₩150,740 | ₩151,799 | +0.56% | 16.3만 |
|---|
| 2025.11.26 | ₩148,795 | ₩151,209 | ₩148,607 | ₩150,270 | +0.99% | 38.9만 |
|---|
| 2025.11.25 | ₩145,308 | ₩148,098 | ₩144,007 | ₩147,776 | +1.70% | 15.2만 |
|---|
| 2025.11.24 | ₩143,525 | ₩146,220 | ₩143,417 | ₩145,536 | +1.40% | 27.7만 |
|---|
| 2025.11.21 | ₩140,802 | ₩143,820 | ₩138,549 | ₩142,680 | +1.33% | 47.8만 |
|---|
| 2025.11.20 | ₩147,776 | ₩148,312 | ₩139,971 | ₩140,172 | -5.15% | 71.2만 |
|---|
| 2025.11.19 | ₩144,463 | ₩146,448 | ₩143,672 | ₩145,053 | +0.41% | 22.2만 |
|---|
| 2025.11.18 | ₩143,525 | ₩145,563 | ₩142,425 | ₩144,061 | +0.37% | 30.6만 |
|---|
| 2025.11.17 | ₩147,467 | ₩148,728 | ₩143,860 | ₩144,973 | -1.69% | 26.3만 |
|---|
| 2025.11.14 | ₩145,657 | ₩150,029 | ₩145,295 | ₩148,205 | +1.75% | 36.1만 |
|---|
| 2025.11.13 | ₩151,866 | ₩152,389 | ₩147,722 | ₩148,513 | -2.21% | 27.7만 |
|---|
| 2025.11.12 | ₩153,033 | ₩154,186 | ₩152,577 | ₩152,912 | -0.08% | 25.8만 |
|---|
| 2025.11.11 | ₩152,671 | ₩152,899 | ₩151,531 | ₩151,880 | -0.52% | 32.7만 |
|---|
| 2025.11.10 | ₩153,516 | ₩154,079 | ₩151,477 | ₩153,301 | -0.14% | 74.6만 |
|---|
| 2025.11.07 | ₩148,648 | ₩150,860 | ₩146,649 | ₩150,860 | +1.49% | 95.7만 |
|---|
| 2025.11.06 | ₩152,349 | ₩153,167 | ₩149,331 | ₩150,230 | -1.39% | 38.4만 |
|---|
| 2025.11.05 | ₩149,828 | ₩153,435 | ₩149,573 | ₩152,242 | +1.61% | 38.2만 |
|---|
| 2025.11.04 | ₩151,182 | ₩152,215 | ₩149,573 | ₩149,734 | -0.96% | 20.7만 |
|---|
| 2025.11.03 | ₩155,018 | ₩155,179 | ₩153,006 | ₩154,441 | -0.37% | 20만 |
|---|
| 2025.10.31 | ₩154,454 | ₩155,366 | ₩153,140 | ₩154,361 | -0.06% | 31.2만 |
|---|
| 2025.10.30 | ₩153,958 | ₩155,447 | ₩153,274 | ₩153,422 | -0.35% | 37.8만 |
|---|
| 2025.10.29 | ₩155,206 | ₩156,600 | ₩154,320 | ₩155,192 | -0.01% | 44.4만 |
|---|
| 2025.10.28 | ₩155,165 | ₩155,165 | ₩153,864 | ₩154,186 | -0.63% | 25.7만 |
|---|
| 2025.10.27 | ₩155,568 | ₩155,903 | ₩154,830 | ₩155,206 | -0.23% | 12.6만 |
|---|
| 2025.10.24 | ₩154,146 | ₩154,682 | ₩153,650 | ₩153,677 | -0.30% | 46만 |
|---|
| 2025.10.23 | ₩149,761 | ₩152,228 | ₩149,761 | ₩152,108 | +1.57% | 42.1만 |
|---|
| 2025.10.22 | ₩151,504 | ₩151,759 | ₩147,776 | ₩149,586 | -1.27% | 68.9만 |
|---|
| 2025.10.21 | ₩150,887 | ₩152,188 | ₩150,310 | ₩151,692 | +0.53% | 29.3만 |
|---|
| 2025.10.20 | ₩150,619 | ₩151,732 | ₩150,337 | ₩151,021 | +0.27% | 39만 |
|---|
| 2025.10.17 | ₩148,339 | ₩149,828 | ₩147,669 | ₩148,983 | +0.43% | 41만 |
|---|
| 2025.10.16 | ₩151,249 | ₩151,638 | ₩148,326 | ₩149,157 | -1.38% | 19.6만 |
|---|
| 2025.10.15 | ₩150,780 | ₩151,450 | ₩148,366 | ₩150,485 | -0.20% | 40.2만 |
|---|
| 2025.10.14 | ₩145,965 | ₩150,203 | ₩145,281 | ₩148,487 | +1.73% | 41.6만 |
|---|
| 2025.10.13 | ₩147,441 | ₩148,956 | ₩147,186 | ₩148,487 | +0.71% | 43.9만 |
|---|
| 2025.10.10 | ₩151,585 | ₩151,826 | ₩143,954 | ₩144,115 | -4.93% | 54.3만 |
|---|