시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 High Dividend Low Volatility ETF 과거 주가
Invesco S&P 500 High Dividend Low Volatility ETF · SPHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 High Dividend Low Volatility ETF · SPHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,219 | ₩65,514 | ₩65,165 | ₩65,420 | +0.31% | 102.2만 |
| 2026.10.08 | ₩64,710 | ₩65,433 | ₩64,542 | ₩65,406 | +1.08% | 146.5만 |
| 2026.10.07 | ₩64,951 | ₩65,038 | ₩64,569 | ₩64,576 | -0.58% | 124.6만 |
| 2026.10.06 | ₩64,576 | ₩65,045 | ₩64,576 | ₩64,951 | +0.58% | 123.8만 |
| 2026.10.05 | ₩64,462 | ₩64,616 | ₩63,919 | ₩64,509 | +0.07% | 96.6만 |
| 2026.10.02 | ₩64,509 | ₩64,924 | ₩64,381 | ₩64,535 | +0.04% | 150.9만 |
| 2026.10.01 | ₩64,428 | ₩64,510 | ₩63,899 | ₩64,428 | 0.00% | 128.6만 |
| 2026.09.30 | ₩65,353 | ₩65,380 | ₩64,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,562 |
| -1.21% |
| 118.2만 |
| 2026.09.29 | ₩64,870 | ₩65,272 | ₩64,723 | ₩65,058 | +0.29% | 210.9만 |
|---|
| 2026.09.28 | ₩65,554 | ₩65,614 | ₩65,051 | ₩65,232 | -0.49% | 125.5만 |
|---|
| 2026.09.25 | ₩65,433 | ₩65,654 | ₩65,140 | ₩65,594 | +0.25% | 140만 |
|---|
| 2026.09.24 | ₩66,117 | ₩66,184 | ₩65,460 | ₩65,500 | -0.93% | 87만 |
|---|
| 2026.09.23 | ₩66,385 | ₩66,468 | ₩65,828 | ₩65,902 | -0.73% | 196.9만 |
|---|
| 2026.09.22 | ₩67,041 | ₩67,122 | ₩66,498 | ₩66,519 | -0.78% | 54.6만 |
|---|
| 2026.09.21 | ₩67,122 | ₩67,122 | ₩66,706 | ₩66,800 | -0.48% | 149.1만 |
|---|
| 2026.09.18 | ₩67,470 | ₩67,591 | ₩67,189 | ₩67,309 | -0.24% | 71.7만 |
|---|
| 2026.09.17 | ₩68,140 | ₩68,207 | ₩67,671 | ₩67,872 | -0.39% | 62.8만 |
|---|
| 2026.09.16 | ₩68,676 | ₩68,810 | ₩67,537 | ₩67,832 | -1.23% | 103.4만 |
|---|
| 2026.09.15 | ₩68,730 | ₩68,845 | ₩68,502 | ₩68,703 | -0.04% | 62.3만 |
|---|
| 2026.09.14 | ₩69,185 | ₩69,554 | ₩68,803 | ₩68,890 | -0.43% | 61.8만 |
|---|
| 2026.09.11 | ₩69,011 | ₩69,091 | ₩68,462 | ₩68,756 | -0.37% | 49.6만 |
|---|
| 2026.09.10 | ₩69,024 | ₩69,158 | ₩68,442 | ₩68,529 | -0.72% | 51.9만 |
|---|
| 2026.09.09 | ₩69,534 | ₩69,534 | ₩68,743 | ₩68,810 | -1.04% | 59.4만 |
|---|
| 2026.09.08 | ₩69,802 | ₩70,003 | ₩69,601 | ₩69,627 | -0.25% | 43만 |
|---|
| 2026.09.04 | ₩70,244 | ₩70,492 | ₩70,043 | ₩70,083 | -0.23% | 49만 |
|---|
| 2026.09.03 | ₩70,646 | ₩70,766 | ₩70,197 | ₩70,606 | -0.06% | 101.4만 |
|---|
| 2026.09.02 | ₩70,284 | ₩70,699 | ₩70,070 | ₩70,472 | +0.27% | 50.8만 |
|---|
| 2026.09.01 | ₩70,539 | ₩70,847 | ₩70,123 | ₩70,257 | -0.40% | 57.2만 |
|---|
| 2026.08.31 | ₩70,539 | ₩70,539 | ₩70,123 | ₩70,257 | -0.40% | 124만 |
|---|
| 2026.08.28 | ₩71,008 | ₩71,128 | ₩70,653 | ₩70,807 | -0.28% | 52.7만 |
|---|
| 2026.08.27 | ₩70,833 | ₩70,981 | ₩70,485 | ₩70,632 | -0.28% | 57.6만 |
|---|
| 2026.08.26 | ₩71,410 | ₩71,725 | ₩71,316 | ₩71,436 | +0.04% | 50.5만 |
|---|
| 2026.08.25 | ₩71,490 | ₩71,514 | ₩71,088 | ₩71,410 | -0.11% | 67.3만 |
|---|
| 2026.08.24 | ₩71,235 | ₩71,812 | ₩71,155 | ₩71,678 | +0.62% | 59.2만 |
|---|
| 2026.08.21 | ₩71,584 | ₩71,684 | ₩71,209 | ₩71,329 | -0.36% | 43.5만 |
|---|
| 2026.08.20 | ₩71,463 | ₩71,852 | ₩71,343 | ₩71,450 | -0.02% | 84.8만 |
|---|
| 2026.08.19 | ₩71,356 | ₩72,120 | ₩71,349 | ₩71,597 | +0.34% | 62.7만 |
|---|
| 2026.08.18 | ₩71,316 | ₩71,510 | ₩70,974 | ₩71,021 | -0.41% | 72.4만 |
|---|
| 2026.08.17 | ₩71,068 | ₩71,202 | ₩70,632 | ₩70,632 | -0.61% | 71.8만 |
|---|
| 2026.08.14 | ₩71,209 | ₩71,497 | ₩71,088 | ₩71,396 | +0.26% | 60.4만 |
|---|
| 2026.08.13 | ₩70,599 | ₩71,262 | ₩70,565 | ₩71,182 | +0.83% | 64.7만 |
|---|
| 2026.08.12 | ₩70,110 | ₩70,418 | ₩69,869 | ₩70,311 | +0.29% | 57.4만 |
|---|
| 2026.08.11 | ₩69,969 | ₩70,498 | ₩69,949 | ₩70,351 | +0.55% | 59.9만 |
|---|
| 2026.08.10 | ₩70,170 | ₩70,284 | ₩69,882 | ₩70,230 | +0.09% | 64.3만 |
|---|
| 2026.08.07 | ₩69,828 | ₩70,619 | ₩69,607 | ₩70,485 | +0.94% | 79.4만 |
|---|
| 2026.08.06 | ₩70,907 | ₩71,021 | ₩69,875 | ₩70,043 | -1.22% | 102.5만 |
|---|
| 2026.08.05 | ₩70,833 | ₩70,927 | ₩69,668 | ₩70,190 | -0.91% | 79.2만 |
|---|
| 2026.08.04 | ₩70,029 | ₩70,874 | ₩69,574 | ₩70,793 | +1.09% | 72.2만 |
|---|
| 2026.08.03 | ₩70,512 | ₩70,914 | ₩70,204 | ₩70,445 | -0.10% | 85.6만 |
|---|
| 2026.07.31 | ₩70,029 | ₩70,297 | ₩69,601 | ₩70,150 | +0.17% | 141.1만 |
|---|
| 2026.07.30 | ₩70,941 | ₩70,988 | ₩69,627 | ₩70,284 | -0.93% | 122.1만 |
|---|
| 2026.07.29 | ₩71,771 | ₩72,194 | ₩71,376 | ₩71,584 | -0.26% | 160.7만 |
|---|
| 2026.07.28 | ₩71,410 | ₩72,415 | ₩71,369 | ₩71,758 | +0.49% | 65만 |
|---|
| 2026.07.27 | ₩70,592 | ₩71,356 | ₩70,592 | ₩70,860 | +0.38% | 78.9만 |
|---|
| 2026.07.24 | ₩70,003 | ₩70,760 | ₩69,976 | ₩70,726 | +1.03% | 45.8만 |
|---|
| 2026.07.23 | ₩69,996 | ₩70,204 | ₩69,607 | ₩69,815 | -0.26% | 62.4만 |
|---|
| 2026.07.22 | ₩70,405 | ₩70,586 | ₩70,086 | ₩70,217 | -0.27% | 44.1만 |
|---|
| 2026.07.21 | ₩70,023 | ₩70,083 | ₩69,627 | ₩69,989 | -0.05% | 67.7만 |
|---|
| 2026.07.20 | ₩70,512 | ₩70,619 | ₩70,070 | ₩70,204 | -0.44% | 67.5만 |
|---|
| 2026.07.17 | ₩71,731 | ₩72,307 | ₩70,606 | ₩70,847 | -1.23% | 86.5만 |
|---|
| 2026.07.16 | ₩70,029 | ₩71,329 | ₩70,016 | ₩71,262 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩69,614 | ₩70,418 | ₩69,614 | ₩69,788 | +0.25% | 72.8만 |
|---|
| 2026.07.14 | ₩69,922 | ₩70,070 | ₩69,487 | ₩69,654 | -0.38% | 77.2만 |
|---|
| 2026.07.13 | ₩69,828 | ₩70,311 | ₩69,728 | ₩69,922 | +0.13% | 92.5만 |
|---|
| 2026.07.10 | ₩69,279 | ₩69,547 | ₩69,085 | ₩69,440 | +0.23% | 50.9만 |
|---|
| 2026.07.09 | ₩69,024 | ₩69,346 | ₩68,790 | ₩68,917 | -0.16% | 258.1만 |
|---|
| 2026.07.08 | ₩70,016 | ₩70,036 | ₩69,065 | ₩69,105 | -1.30% | 69.5만 |
|---|
| 2026.07.07 | ₩69,929 | ₩70,766 | ₩69,855 | ₩70,096 | +0.24% | 59.3만 |
|---|
| 2026.07.06 | ₩69,627 | ₩69,869 | ₩68,931 | ₩69,199 | -0.62% | 67.8만 |
|---|
| 2026.07.02 | ₩69,011 | ₩69,862 | ₩69,011 | ₩69,815 | +1.17% | 65.4만 |
|---|
| 2026.07.01 | ₩68,287 | ₩68,967 | ₩68,287 | ₩68,676 | +0.57% | 72.6만 |
|---|
| 2026.06.30 | ₩68,917 | ₩69,132 | ₩68,127 | ₩68,127 | -1.15% | 80만 |
|---|
| 2026.06.29 | ₩69,292 | ₩69,319 | ₩68,756 | ₩69,199 | -0.14% | 79.1만 |
|---|
| 2026.06.26 | ₩68,663 | ₩69,346 | ₩68,663 | ₩69,292 | +0.92% | 88.2만 |
|---|
| 2026.06.25 | ₩67,993 | ₩68,877 | ₩67,959 | ₩68,448 | +0.67% | 72.6만 |
|---|
| 2026.06.24 | ₩67,912 | ₩68,073 | ₩67,530 | ₩67,845 | -0.10% | 62.3만 |
|---|
| 2026.06.23 | ₩67,162 | ₩67,939 | ₩67,081 | ₩67,872 | +1.06% | 65.5만 |
|---|
| 2026.06.22 | ₩66,746 | ₩67,215 | ₩66,653 | ₩66,787 | +0.06% | 63만 |
|---|
| 2026.06.18 | ₩67,403 | ₩67,435 | ₩66,880 | ₩66,934 | -0.70% | 63.1만 |
|---|
| 2026.06.17 | ₩68,180 | ₩68,368 | ₩66,921 | ₩67,215 | -1.42% | 79.6만 |
|---|
| 2026.06.16 | ₩68,448 | ₩68,803 | ₩68,187 | ₩68,435 | -0.02% | 59.4만 |
|---|
| 2026.06.15 | ₩68,823 | ₩69,038 | ₩68,308 | ₩68,354 | -0.68% | 84.7만 |
|---|
| 2026.06.12 | ₩68,529 | ₩69,272 | ₩68,529 | ₩69,132 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩68,582 | ₩68,823 | ₩68,321 | ₩68,381 | -0.29% | 158.2만 |
|---|
| 2026.06.10 | ₩67,986 | ₩68,743 | ₩67,872 | ₩68,301 | +0.46% | 133.2만 |
|---|
| 2026.06.09 | ₩67,095 | ₩67,798 | ₩67,068 | ₩67,725 | +0.94% | 124.5만 |
|---|
| 2026.06.08 | ₩67,215 | ₩67,416 | ₩66,797 | ₩66,894 | -0.48% | 73.5만 |
|---|
| 2026.06.05 | ₩66,693 | ₩67,651 | ₩66,639 | ₩67,282 | +0.88% | 103.7만 |
|---|
| 2026.06.04 | ₩66,478 | ₩66,887 | ₩66,150 | ₩66,545 | +0.10% | 72.7만 |
|---|
| 2026.06.03 | ₩66,103 | ₩66,452 | ₩65,728 | ₩65,755 | -0.53% | 62.9만 |
|---|
| 2026.06.02 | ₩65,802 | ₩66,398 | ₩65,761 | ₩66,344 | +0.82% | 83.9만 |
|---|
| 2026.06.01 | ₩66,224 | ₩66,405 | ₩65,822 | ₩65,875 | -0.53% | 63.9만 |
|---|
| 2026.05.29 | ₩66,887 | ₩66,907 | ₩66,344 | ₩66,532 | -0.53% | 56.2만 |
|---|
| 2026.05.28 | ₩67,349 | ₩67,470 | ₩67,024 | ₩67,122 | -0.34% | 40.1만 |
|---|
| 2026.05.27 | ₩67,215 | ₩67,805 | ₩67,189 | ₩67,256 | +0.06% | 54.4만 |
|---|
| 2026.05.26 | ₩67,604 | ₩67,778 | ₩67,242 | ₩67,309 | -0.44% | 49.5만 |
|---|
| 2026.05.22 | ₩67,416 | ₩67,805 | ₩67,202 | ₩67,604 | +0.28% | 64.2만 |
|---|
| 2026.05.21 | ₩66,854 | ₩67,319 | ₩66,452 | ₩67,242 | +0.58% | 108.8만 |
|---|
| 2026.05.20 | ₩66,813 | ₩67,175 | ₩66,572 | ₩66,988 | +0.26% | 108.7만 |
|---|
| 2026.05.19 | ₩66,519 | ₩66,988 | ₩66,143 | ₩66,760 | +0.36% | 116.7만 |
|---|
| 2026.05.18 | ₩65,741 | ₩66,586 | ₩65,741 | ₩66,559 | +1.24% | 93.4만 |
|---|
| 2026.05.15 | ₩66,572 | ₩66,592 | ₩65,715 | ₩65,768 | -1.21% | 73만 |
|---|
| 2026.05.14 | ₩66,519 | ₩66,746 | ₩66,318 | ₩66,371 | -0.22% | 71.6만 |
|---|
| 2026.05.13 | ₩66,478 | ₩66,612 | ₩66,063 | ₩66,291 | -0.28% | 62.1만 |
|---|
| 2026.05.12 | ₩66,639 | ₩66,921 | ₩66,029 | ₩66,733 | +0.14% | 63.8만 |
|---|
| 2026.05.11 | ₩66,706 | ₩66,854 | ₩66,251 | ₩66,478 | -0.34% | 75.8만 |
|---|
| 2026.05.08 | ₩66,847 | ₩66,974 | ₩66,425 | ₩66,452 | -0.59% | 46.5만 |
|---|
| 2026.05.07 | ₩66,773 | ₩66,880 | ₩66,264 | ₩66,746 | -0.04% | 144.5만 |
|---|
| 2026.05.06 | ₩66,934 | ₩67,282 | ₩66,907 | ₩67,001 | +0.10% | 98.8만 |
|---|
| 2026.05.05 | ₩66,599 | ₩67,142 | ₩66,344 | ₩66,827 | +0.34% | 53.5만 |
|---|
| 2026.05.04 | ₩66,726 | ₩67,122 | ₩66,344 | ₩66,586 | -0.21% | 70.6만 |
|---|
| 2026.05.01 | ₩67,564 | ₩67,651 | ₩67,055 | ₩67,135 | -0.63% | 64만 |
|---|
| 2026.04.30 | ₩66,478 | ₩67,639 | ₩66,351 | ₩67,550 | +1.61% | 62만 |
|---|
| 2026.04.29 | ₩66,425 | ₩66,706 | ₩66,063 | ₩66,237 | -0.28% | 106.5만 |
|---|
| 2026.04.28 | ₩66,545 | ₩66,934 | ₩66,158 | ₩66,586 | +0.06% | 55.6만 |
|---|
| 2026.04.27 | ₩66,130 | ₩66,653 | ₩65,956 | ₩65,969 | -0.24% | 53.2만 |
|---|
| 2026.04.24 | ₩66,519 | ₩66,639 | ₩66,016 | ₩66,117 | -0.60% | 65.7만 |
|---|
| 2026.04.23 | ₩66,264 | ₩66,673 | ₩66,197 | ₩66,653 | +0.59% | 66.1만 |
|---|
| 2026.04.22 | ₩66,344 | ₩66,599 | ₩65,889 | ₩66,050 | -0.44% | 39.1만 |
|---|
| 2026.04.21 | ₩66,854 | ₩66,961 | ₩66,137 | ₩66,224 | -0.94% | 36.7만 |
|---|
| 2026.04.20 | ₩66,706 | ₩67,215 | ₩66,612 | ₩66,827 | +0.18% | 49.3만 |
|---|
| 2026.04.17 | ₩66,398 | ₩67,202 | ₩66,358 | ₩67,175 | +1.17% | 78.9만 |
|---|
| 2026.04.16 | ₩66,143 | ₩66,717 | ₩66,076 | ₩66,706 | +0.85% | 43만 |
|---|
| 2026.04.15 | ₩66,184 | ₩66,304 | ₩65,795 | ₩66,103 | -0.12% | 52.9만 |
|---|
| 2026.04.14 | ₩66,063 | ₩66,398 | ₩65,661 | ₩66,277 | +0.32% | 53.4만 |
|---|
| 2026.04.13 | ₩66,344 | ₩66,449 | ₩65,728 | ₩66,237 | -0.16% | 55.5만 |
|---|
| 2026.04.10 | ₩66,961 | ₩67,102 | ₩66,331 | ₩66,478 | -0.72% | 49.7만 |
|---|
| 2026.04.09 | ₩66,411 | ₩67,128 | ₩66,331 | ₩66,934 | +0.79% | 119.2만 |
|---|
| 2026.04.08 | ₩66,351 | ₩66,813 | ₩66,177 | ₩66,773 | +0.64% | 102.9만 |
|---|
| 2026.04.07 | ₩66,572 | ₩66,840 | ₩66,358 | ₩66,398 | -0.26% | 44.8만 |
|---|
| 2026.04.06 | ₩66,331 | ₩66,773 | ₩66,210 | ₩66,666 | +0.51% | 43.6만 |
|---|
| 2026.04.02 | ₩66,210 | ₩66,532 | ₩65,983 | ₩66,465 | +0.38% | 59만 |
|---|
| 2026.04.01 | ₩66,237 | ₩66,458 | ₩65,808 | ₩66,237 | 0.00% | 105.5만 |
|---|
| 2026.03.31 | ₩66,626 | ₩66,766 | ₩65,996 | ₩66,478 | -0.22% | 117만 |
|---|
| 2026.03.30 | ₩66,385 | ₩66,693 | ₩65,889 | ₩66,117 | -0.40% | 67.6만 |
|---|
| 2026.03.27 | ₩65,942 | ₩66,452 | ₩65,661 | ₩65,782 | -0.24% | 78.4만 |
|---|
| 2026.03.26 | ₩65,607 | ₩66,318 | ₩65,607 | ₩65,929 | +0.49% | 59.3만 |
|---|
| 2026.03.25 | ₩65,875 | ₩66,036 | ₩65,420 | ₩65,741 | -0.20% | 73.4만 |
|---|
| 2026.03.24 | ₩65,246 | ₩66,210 | ₩65,071 | ₩65,594 | +0.53% | 87.3만 |
|---|
| 2026.03.23 | ₩65,473 | ₩65,922 | ₩65,038 | ₩65,487 | +0.02% | 119만 |
|---|
| 2026.03.20 | ₩66,050 | ₩66,264 | ₩64,978 | ₩65,219 | -1.26% | 126.3만 |
|---|
| 2026.03.19 | ₩66,157 | ₩66,599 | ₩65,862 | ₩66,090 | -0.10% | 146.8만 |
|---|
| 2026.03.18 | ₩66,947 | ₩66,988 | ₩66,157 | ₩66,157 | -1.18% | 136.5만 |
|---|
| 2026.03.17 | ₩67,524 | ₩67,818 | ₩67,276 | ₩67,296 | -0.34% | 71만 |
|---|
| 2026.03.16 | ₩67,383 | ₩67,416 | ₩66,941 | ₩67,122 | -0.39% | 108.3만 |
|---|
| 2026.03.13 | ₩67,202 | ₩67,416 | ₩66,827 | ₩66,907 | -0.44% | 138.1만 |
|---|
| 2026.03.12 | ₩67,001 | ₩67,470 | ₩66,639 | ₩66,693 | -0.46% | 65.2만 |
|---|
| 2026.03.11 | ₩67,926 | ₩68,013 | ₩67,122 | ₩67,403 | -0.77% | 76.1만 |
|---|
| 2026.03.10 | ₩68,515 | ₩68,716 | ₩67,805 | ₩68,086 | -0.63% | 105만 |
|---|
| 2026.03.09 | ₩68,837 | ₩68,917 | ₩67,725 | ₩68,663 | -0.25% | 111.2만 |
|---|
| 2026.03.06 | ₩68,931 | ₩69,339 | ₩68,207 | ₩69,266 | +0.49% | 102.7만 |
|---|
| 2026.03.05 | ₩69,400 | ₩69,480 | ₩68,957 | ₩69,266 | -0.19% | 95.3만 |
|---|
| 2026.03.04 | ₩69,708 | ₩69,835 | ₩68,998 | ₩69,681 | -0.04% | 76.5만 |
|---|
| 2026.03.03 | ₩69,708 | ₩70,163 | ₩68,823 | ₩69,788 | +0.12% | 140.3만 |
|---|
| 2026.03.02 | ₩70,083 | ₩70,592 | ₩69,708 | ₩70,378 | +0.42% | 155.5만 |
|---|
| 2026.02.27 | ₩70,083 | ₩70,458 | ₩69,869 | ₩70,271 | +0.27% | 99.6만 |
|---|
| 2026.02.26 | ₩69,969 | ₩70,291 | ₩69,882 | ₩70,096 | +0.18% | 94.2만 |
|---|
| 2026.02.25 | ₩70,043 | ₩70,043 | ₩69,058 | ₩69,802 | -0.34% | 91.8만 |
|---|
| 2026.02.24 | ₩69,949 | ₩70,277 | ₩69,648 | ₩70,083 | +0.19% | 94.3만 |
|---|
| 2026.02.23 | ₩69,989 | ₩70,606 | ₩69,708 | ₩70,016 | +0.04% | 89.6만 |
|---|
| 2026.02.20 | ₩70,110 | ₩70,338 | ₩69,601 | ₩70,311 | +0.29% | 85.7만 |
|---|
| 2026.02.19 | ₩70,003 | ₩70,378 | ₩69,609 | ₩69,922 | -0.11% | 98.1만 |
|---|
| 2026.02.18 | ₩70,016 | ₩70,090 | ₩69,681 | ₩69,869 | -0.21% | 91.6만 |
|---|
| 2026.02.17 | ₩70,740 | ₩71,115 | ₩69,467 | ₩69,936 | -1.14% | 114.5만 |
|---|
| 2026.02.13 | ₩69,842 | ₩70,639 | ₩69,748 | ₩70,525 | +0.98% | 119.6만 |
|---|
| 2026.02.12 | ₩70,351 | ₩70,773 | ₩69,755 | ₩69,788 | -0.80% | 160.3만 |
|---|
| 2026.02.11 | ₩69,735 | ₩70,351 | ₩69,480 | ₩70,230 | +0.71% | 74.3만 |
|---|
| 2026.02.10 | ₩69,239 | ₩69,949 | ₩69,118 | ₩69,775 | +0.77% | 91.9만 |
|---|
| 2026.02.09 | ₩68,971 | ₩69,199 | ₩68,529 | ₩69,118 | +0.21% | 74.8만 |
|---|
| 2026.02.06 | ₩68,810 | ₩69,232 | ₩68,743 | ₩69,065 | +0.37% | 108.6만 |
|---|
| 2026.02.05 | ₩68,890 | ₩69,024 | ₩68,247 | ₩68,502 | -0.56% | 108.4만 |
|---|
| 2026.02.04 | ₩67,818 | ₩69,069 | ₩67,818 | ₩68,877 | +1.56% | 322.5만 |
|---|
| 2026.02.03 | ₩66,706 | ₩67,818 | ₩66,639 | ₩67,550 | +1.27% | 168.3만 |
|---|
| 2026.02.02 | ₩67,309 | ₩67,323 | ₩66,813 | ₩66,974 | -0.50% | 65.8만 |
|---|
| 2026.01.30 | ₩66,572 | ₩67,403 | ₩66,472 | ₩67,376 | +1.21% | 119.1만 |
|---|
| 2026.01.29 | ₩66,358 | ₩66,813 | ₩66,210 | ₩66,425 | +0.10% | 117.8만 |
|---|
| 2026.01.28 | ₩66,679 | ₩67,012 | ₩65,936 | ₩66,117 | -0.84% | 108.8만 |
|---|
| 2026.01.27 | ₩66,385 | ₩66,871 | ₩66,251 | ₩66,760 | +0.57% | 83.7만 |
|---|
| 2026.01.26 | ₩66,371 | ₩66,572 | ₩66,204 | ₩66,452 | +0.12% | 56.5만 |
|---|
| 2026.01.23 | ₩66,184 | ₩66,277 | ₩65,822 | ₩66,197 | +0.02% | 81.3만 |
|---|
| 2026.01.22 | ₩66,130 | ₩66,639 | ₩66,130 | ₩66,197 | +0.10% | 80.8만 |
|---|
| 2026.01.21 | ₩65,688 | ₩66,184 | ₩65,681 | ₩66,090 | +0.61% | 107.2만 |
|---|
| 2026.01.20 | ₩65,567 | ₩65,849 | ₩65,225 | ₩65,607 | +0.06% | 100.4만 |
|---|
| 2026.01.16 | ₩66,157 | ₩66,271 | ₩65,822 | ₩66,130 | -0.04% | 77.7만 |
|---|
| 2026.01.15 | ₩66,264 | ₩66,579 | ₩65,889 | ₩66,411 | +0.22% | 100.9만 |
|---|
| 2026.01.14 | ₩65,246 | ₩66,284 | ₩65,246 | ₩66,210 | +1.48% | 79만 |
|---|
| 2026.01.13 | ₩65,165 | ₩65,393 | ₩64,777 | ₩65,179 | +0.02% | 164.1만 |
|---|
| 2026.01.12 | ₩65,058 | ₩65,239 | ₩64,736 | ₩65,031 | -0.04% | 89.9만 |
|---|
| 2026.01.09 | ₩65,125 | ₩65,420 | ₩65,031 | ₩65,085 | -0.06% | 75.6만 |
|---|
| 2026.01.08 | ₩64,120 | ₩65,219 | ₩64,036 | ₩65,004 | +1.38% | 97.4만 |
|---|
| 2026.01.07 | ₩64,884 | ₩65,098 | ₩64,147 | ₩64,187 | -1.07% | 66.3만 |
|---|
| 2026.01.06 | ₩64,401 | ₩64,777 | ₩64,375 | ₩64,696 | +0.46% | 63.7만 |
|---|
| 2026.01.05 | ₩64,589 | ₩64,643 | ₩64,073 | ₩64,495 | -0.15% | 121.6만 |
|---|
| 2026.01.02 | ₩64,334 | ₩64,884 | ₩63,745 | ₩64,629 | +0.46% | 64.3만 |
|---|
| 2025.12.31 | ₩64,643 | ₩64,643 | ₩64,308 | ₩64,321 | -0.50% | 24.7만 |
|---|
| 2025.12.30 | ₩64,683 | ₩64,777 | ₩64,564 | ₩64,696 | +0.02% | 30.5만 |
|---|
| 2025.12.29 | ₩64,669 | ₩64,870 | ₩64,596 | ₩64,643 | -0.04% | 34.6만 |
|---|
| 2025.12.26 | ₩64,482 | ₩64,602 | ₩64,285 | ₩64,576 | +0.15% | 35.3만 |
|---|
| 2025.12.24 | ₩64,120 | ₩64,589 | ₩64,120 | ₩64,562 | +0.69% | 29.2만 |
|---|
| 2025.12.23 | ₩64,294 | ₩64,321 | ₩64,026 | ₩64,107 | -0.29% | 44.1만 |
|---|
| 2025.12.22 | ₩64,006 | ₩64,375 | ₩63,939 | ₩64,308 | +0.47% | 90.6만 |
|---|
| 2025.12.19 | ₩64,683 | ₩64,830 | ₩64,375 | ₩64,375 | -0.48% | 81만 |
|---|
| 2025.12.18 | ₩65,018 | ₩65,192 | ₩64,710 | ₩64,777 | -0.37% | 67.1만 |
|---|
| 2025.12.17 | ₩64,602 | ₩65,098 | ₩64,602 | ₩65,018 | +0.64% | 80.8만 |
|---|
| 2025.12.16 | ₩65,158 | ₩65,232 | ₩64,321 | ₩64,549 | -0.94% | 101.2만 |
|---|
| 2025.12.15 | ₩65,018 | ₩65,212 | ₩64,810 | ₩65,112 | +0.14% | 225.6만 |
|---|
| 2025.12.12 | ₩64,723 | ₩64,991 | ₩64,602 | ₩64,763 | +0.06% | 75.4만 |
|---|
| 2025.12.11 | ₩64,227 | ₩64,810 | ₩64,187 | ₩64,522 | +0.46% | 99.1만 |
|---|
| 2025.12.10 | ₩63,731 | ₩64,308 | ₩63,597 | ₩64,160 | +0.67% | 106.8만 |
|---|
| 2025.12.09 | ₩63,852 | ₩64,227 | ₩63,530 | ₩63,544 | -0.48% | 80.7만 |
|---|
| 2025.12.08 | ₩64,147 | ₩64,175 | ₩63,638 | ₩63,678 | -0.73% | 55.3만 |
|---|
| 2025.12.05 | ₩64,174 | ₩64,482 | ₩64,066 | ₩64,107 | -0.10% | 64.5만 |
|---|
| 2025.12.04 | ₩64,442 | ₩64,495 | ₩64,073 | ₩64,214 | -0.35% | 79.6만 |
|---|
| 2025.12.03 | ₩64,321 | ₩64,830 | ₩64,261 | ₩64,442 | +0.19% | 57.7만 |
|---|
| 2025.12.02 | ₩64,750 | ₩64,793 | ₩63,986 | ₩64,187 | -0.87% | 63.6만 |
|---|
| 2025.12.01 | ₩64,884 | ₩65,125 | ₩64,640 | ₩64,683 | -0.31% | 255.7만 |
|---|
| 2025.11.28 | ₩64,870 | ₩65,246 | ₩64,844 | ₩65,192 | +0.50% | 128.7만 |
|---|
| 2025.11.26 | ₩64,522 | ₩65,098 | ₩64,522 | ₩64,857 | +0.52% | 286.6만 |
|---|
| 2025.11.25 | ₩64,214 | ₩64,763 | ₩64,214 | ₩64,576 | +0.56% | 126.1만 |
|---|
| 2025.11.24 | ₩64,361 | ₩64,428 | ₩63,891 | ₩64,093 | -0.42% | 219.6만 |
|---|
| 2025.11.21 | ₩63,638 | ₩64,937 | ₩63,597 | ₩64,509 | +1.37% | 136.3만 |
|---|
| 2025.11.20 | ₩63,892 | ₩64,187 | ₩63,329 | ₩63,370 | -0.82% | 82.1만 |
|---|
| 2025.11.19 | ₩64,227 | ₩64,227 | ₩63,537 | ₩63,691 | -0.83% | 57.3만 |
|---|
| 2025.11.18 | ₩63,952 | ₩64,609 | ₩63,865 | ₩64,388 | +0.68% | 84.8만 |
|---|
| 2025.11.17 | ₩64,549 | ₩64,696 | ₩63,906 | ₩64,026 | -0.81% | 67.8만 |
|---|
| 2025.11.14 | ₩64,710 | ₩64,783 | ₩64,080 | ₩64,495 | -0.33% | 81.3만 |
|---|
| 2025.11.13 | ₩64,803 | ₩65,232 | ₩64,562 | ₩64,616 | -0.29% | 53.7만 |
|---|
| 2025.11.12 | ₩64,763 | ₩65,118 | ₩64,763 | ₩64,870 | +0.17% | 56.9만 |
|---|
| 2025.11.11 | ₩64,187 | ₩64,870 | ₩64,187 | ₩64,830 | +1.00% | 62.5만 |
|---|
| 2025.11.10 | ₩64,053 | ₩64,133 | ₩63,517 | ₩63,919 | -0.21% | 105.4만 |
|---|
| 2025.11.07 | ₩63,276 | ₩64,040 | ₩63,236 | ₩64,026 | +1.19% | 92.4만 |
|---|
| 2025.11.06 | ₩63,209 | ₩63,664 | ₩63,094 | ₩63,155 | -0.08% | 77.1만 |
|---|
| 2025.11.05 | ₩62,981 | ₩63,329 | ₩62,820 | ₩63,182 | +0.32% | 51.1만 |
|---|
| 2025.11.04 | ₩62,994 | ₩63,142 | ₩62,780 | ₩62,927 | -0.11% | 75.3만 |
|---|
| 2025.11.03 | ₩63,236 | ₩63,236 | ₩62,418 | ₩62,968 | -0.42% | 62.4만 |
|---|
| 2025.10.31 | ₩62,981 | ₩63,584 | ₩62,746 | ₩63,410 | +0.68% | 63.7만 |
|---|
| 2025.10.30 | ₩63,182 | ₩63,758 | ₩63,169 | ₩63,276 | +0.15% | 81.9만 |
|---|
| 2025.10.29 | ₩64,328 | ₩64,462 | ₩63,249 | ₩63,450 | -1.36% | 140.8만 |
|---|
| 2025.10.28 | ₩65,152 | ₩65,152 | ₩64,376 | ₩64,468 | -1.05% | 96.7만 |
|---|
| 2025.10.27 | ₩65,205 | ₩65,420 | ₩65,098 | ₩65,406 | +0.31% | 49.6만 |
|---|
| 2025.10.24 | ₩65,473 | ₩65,540 | ₩65,125 | ₩65,152 | -0.49% | 46.9만 |
|---|
| 2025.10.23 | ₩65,741 | ₩65,782 | ₩65,038 | ₩65,165 | -0.88% | 73.4만 |
|---|
| 2025.10.22 | ₩65,326 | ₩65,942 | ₩65,246 | ₩65,540 | +0.33% | 83.3만 |
|---|
| 2025.10.21 | ₩65,339 | ₩65,594 | ₩65,145 | ₩65,366 | +0.04% | 51.9만 |
|---|
| 2025.10.20 | ₩65,018 | ₩65,339 | ₩65,018 | ₩65,299 | +0.43% | 46.2만 |
|---|
| 2025.10.17 | ₩64,710 | ₩65,125 | ₩64,582 | ₩65,098 | +0.60% | 66.2만 |
|---|
| 2025.10.16 | ₩65,326 | ₩65,420 | ₩64,468 | ₩64,549 | -1.19% | 103.8만 |
|---|
| 2025.10.15 | ₩65,192 | ₩65,661 | ₩64,844 | ₩65,246 | +0.08% | 59.2만 |
|---|
| 2025.10.14 | ₩64,321 | ₩65,179 | ₩64,220 | ₩65,138 | +1.27% | 74.1만 |
|---|
| 2025.10.13 | ₩64,549 | ₩64,830 | ₩64,200 | ₩64,522 | -0.04% | 81.1만 |
|---|
| 2025.10.10 | ₩65,299 | ₩65,406 | ₩64,443 | ₩64,468 | -1.27% | 100.5만 |
|---|