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 | ₩65,266 | ₩65,561 | ₩65,212 | ₩65,467 | +0.31% | 102.2만 |
| 2026.10.08 | ₩64,756 | ₩65,481 | ₩64,589 | ₩65,454 | +1.08% | 146.5만 |
| 2026.10.07 | ₩64,998 | ₩65,085 | ₩64,616 | ₩64,622 | -0.58% | 124.6만 |
| 2026.10.06 | ₩64,622 | ₩65,092 | ₩64,622 | ₩64,998 | +0.58% | 123.8만 |
| 2026.10.05 | ₩64,508 | ₩64,663 | ₩63,965 | ₩64,555 | +0.07% | 96.6만 |
| 2026.10.02 | ₩64,555 | ₩64,971 | ₩64,428 | ₩64,582 | +0.04% | 150.9만 |
| 2026.10.01 | ₩64,475 | ₩64,557 | ₩63,945 | ₩64,475 | 0.00% | 128.6만 |
| 2026.09.30 | ₩65,400 | ₩65,427 | ₩64,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,609 |
| -1.21% |
| 118.2만 |
| 2026.09.29 | ₩64,917 | ₩65,320 | ₩64,770 | ₩65,105 | +0.29% | 210.9만 |
|---|
| 2026.09.28 | ₩65,601 | ₩65,662 | ₩65,098 | ₩65,279 | -0.49% | 125.5만 |
|---|
| 2026.09.25 | ₩65,481 | ₩65,702 | ₩65,187 | ₩65,641 | +0.25% | 140만 |
|---|
| 2026.09.24 | ₩66,164 | ₩66,231 | ₩65,507 | ₩65,548 | -0.93% | 87만 |
|---|
| 2026.09.23 | ₩66,433 | ₩66,516 | ₩65,876 | ₩65,950 | -0.73% | 196.9만 |
|---|
| 2026.09.22 | ₩67,090 | ₩67,170 | ₩66,547 | ₩66,567 | -0.78% | 54.6만 |
|---|
| 2026.09.21 | ₩67,170 | ₩67,170 | ₩66,754 | ₩66,848 | -0.48% | 149.1만 |
|---|
| 2026.09.18 | ₩67,519 | ₩67,640 | ₩67,237 | ₩67,358 | -0.24% | 71.7만 |
|---|
| 2026.09.17 | ₩68,189 | ₩68,256 | ₩67,720 | ₩67,921 | -0.39% | 62.8만 |
|---|
| 2026.09.16 | ₩68,726 | ₩68,860 | ₩67,586 | ₩67,881 | -1.23% | 103.4만 |
|---|
| 2026.09.15 | ₩68,779 | ₩68,895 | ₩68,551 | ₩68,753 | -0.04% | 62.3만 |
|---|
| 2026.09.14 | ₩69,235 | ₩69,604 | ₩68,853 | ₩68,940 | -0.43% | 61.8만 |
|---|
| 2026.09.11 | ₩69,061 | ₩69,141 | ₩68,511 | ₩68,806 | -0.37% | 49.6만 |
|---|
| 2026.09.10 | ₩69,074 | ₩69,208 | ₩68,491 | ₩68,578 | -0.72% | 51.9만 |
|---|
| 2026.09.09 | ₩69,584 | ₩69,584 | ₩68,793 | ₩68,860 | -1.04% | 59.4만 |
|---|
| 2026.09.08 | ₩69,852 | ₩70,053 | ₩69,651 | ₩69,678 | -0.25% | 43만 |
|---|
| 2026.09.04 | ₩70,295 | ₩70,543 | ₩70,094 | ₩70,134 | -0.23% | 49만 |
|---|
| 2026.09.03 | ₩70,697 | ₩70,818 | ₩70,248 | ₩70,657 | -0.06% | 101.4만 |
|---|
| 2026.09.02 | ₩70,335 | ₩70,751 | ₩70,120 | ₩70,523 | +0.27% | 50.8만 |
|---|
| 2026.09.01 | ₩70,590 | ₩70,898 | ₩70,174 | ₩70,308 | -0.40% | 57.2만 |
|---|
| 2026.08.31 | ₩70,590 | ₩70,590 | ₩70,174 | ₩70,308 | -0.40% | 124만 |
|---|
| 2026.08.28 | ₩71,059 | ₩71,180 | ₩70,704 | ₩70,858 | -0.28% | 52.7만 |
|---|
| 2026.08.27 | ₩70,885 | ₩71,032 | ₩70,536 | ₩70,684 | -0.28% | 57.6만 |
|---|
| 2026.08.26 | ₩71,461 | ₩71,776 | ₩71,367 | ₩71,488 | +0.04% | 50.5만 |
|---|
| 2026.08.25 | ₩71,542 | ₩71,566 | ₩71,140 | ₩71,461 | -0.11% | 67.3만 |
|---|
| 2026.08.24 | ₩71,287 | ₩71,864 | ₩71,207 | ₩71,730 | +0.62% | 59.2만 |
|---|
| 2026.08.21 | ₩71,636 | ₩71,736 | ₩71,260 | ₩71,381 | -0.36% | 43.5만 |
|---|
| 2026.08.20 | ₩71,515 | ₩71,904 | ₩71,394 | ₩71,502 | -0.02% | 84.8만 |
|---|
| 2026.08.19 | ₩71,408 | ₩72,172 | ₩71,401 | ₩71,649 | +0.34% | 62.7만 |
|---|
| 2026.08.18 | ₩71,367 | ₩71,562 | ₩71,026 | ₩71,072 | -0.41% | 72.4만 |
|---|
| 2026.08.17 | ₩71,119 | ₩71,254 | ₩70,684 | ₩70,684 | -0.61% | 71.8만 |
|---|
| 2026.08.14 | ₩71,260 | ₩71,549 | ₩71,140 | ₩71,448 | +0.26% | 60.4만 |
|---|
| 2026.08.13 | ₩70,650 | ₩71,314 | ₩70,617 | ₩71,233 | +0.83% | 64.7만 |
|---|
| 2026.08.12 | ₩70,161 | ₩70,469 | ₩69,919 | ₩70,362 | +0.29% | 57.4만 |
|---|
| 2026.08.11 | ₩70,020 | ₩70,549 | ₩70,000 | ₩70,402 | +0.55% | 59.9만 |
|---|
| 2026.08.10 | ₩70,221 | ₩70,335 | ₩69,933 | ₩70,281 | +0.09% | 64.3만 |
|---|
| 2026.08.07 | ₩69,879 | ₩70,670 | ₩69,658 | ₩70,536 | +0.94% | 79.4만 |
|---|
| 2026.08.06 | ₩70,958 | ₩71,072 | ₩69,926 | ₩70,094 | -1.22% | 102.5만 |
|---|
| 2026.08.05 | ₩70,885 | ₩70,979 | ₩69,718 | ₩70,241 | -0.91% | 79.2만 |
|---|
| 2026.08.04 | ₩70,080 | ₩70,925 | ₩69,624 | ₩70,845 | +1.09% | 72.2만 |
|---|
| 2026.08.03 | ₩70,563 | ₩70,965 | ₩70,254 | ₩70,496 | -0.10% | 85.6만 |
|---|
| 2026.07.31 | ₩70,080 | ₩70,348 | ₩69,651 | ₩70,201 | +0.17% | 141.1만 |
|---|
| 2026.07.30 | ₩70,992 | ₩71,039 | ₩69,678 | ₩70,335 | -0.93% | 122.1만 |
|---|
| 2026.07.29 | ₩71,823 | ₩72,246 | ₩71,428 | ₩71,636 | -0.26% | 160.7만 |
|---|
| 2026.07.28 | ₩71,461 | ₩72,467 | ₩71,421 | ₩71,810 | +0.49% | 65만 |
|---|
| 2026.07.27 | ₩70,643 | ₩71,408 | ₩70,643 | ₩70,912 | +0.38% | 78.9만 |
|---|
| 2026.07.24 | ₩70,053 | ₩70,811 | ₩70,026 | ₩70,777 | +1.03% | 45.8만 |
|---|
| 2026.07.23 | ₩70,047 | ₩70,254 | ₩69,658 | ₩69,866 | -0.26% | 62.4만 |
|---|
| 2026.07.22 | ₩70,456 | ₩70,637 | ₩70,136 | ₩70,268 | -0.27% | 44.1만 |
|---|
| 2026.07.21 | ₩70,073 | ₩70,134 | ₩69,678 | ₩70,040 | -0.05% | 67.7만 |
|---|
| 2026.07.20 | ₩70,563 | ₩70,670 | ₩70,120 | ₩70,254 | -0.44% | 67.5만 |
|---|
| 2026.07.17 | ₩71,783 | ₩72,360 | ₩70,657 | ₩70,898 | -1.23% | 86.5만 |
|---|
| 2026.07.16 | ₩70,080 | ₩71,381 | ₩70,067 | ₩71,314 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩69,664 | ₩70,469 | ₩69,664 | ₩69,839 | +0.25% | 72.8만 |
|---|
| 2026.07.14 | ₩69,973 | ₩70,120 | ₩69,537 | ₩69,705 | -0.38% | 77.2만 |
|---|
| 2026.07.13 | ₩69,879 | ₩70,362 | ₩69,778 | ₩69,973 | +0.13% | 92.5만 |
|---|
| 2026.07.10 | ₩69,329 | ₩69,597 | ₩69,135 | ₩69,490 | +0.23% | 50.9만 |
|---|
| 2026.07.09 | ₩69,074 | ₩69,396 | ₩68,840 | ₩68,967 | -0.16% | 258.1만 |
|---|
| 2026.07.08 | ₩70,067 | ₩70,087 | ₩69,115 | ₩69,155 | -1.30% | 69.5만 |
|---|
| 2026.07.07 | ₩69,980 | ₩70,818 | ₩69,906 | ₩70,147 | +0.24% | 59.3만 |
|---|
| 2026.07.06 | ₩69,678 | ₩69,919 | ₩68,981 | ₩69,249 | -0.62% | 67.8만 |
|---|
| 2026.07.02 | ₩69,061 | ₩69,913 | ₩69,061 | ₩69,866 | +1.17% | 65.4만 |
|---|
| 2026.07.01 | ₩68,337 | ₩69,017 | ₩68,337 | ₩68,726 | +0.57% | 72.6만 |
|---|
| 2026.06.30 | ₩68,967 | ₩69,182 | ₩68,176 | ₩68,176 | -1.15% | 80만 |
|---|
| 2026.06.29 | ₩69,343 | ₩69,369 | ₩68,806 | ₩69,249 | -0.14% | 79.1만 |
|---|
| 2026.06.26 | ₩68,712 | ₩69,396 | ₩68,712 | ₩69,343 | +0.92% | 88.2만 |
|---|
| 2026.06.25 | ₩68,042 | ₩68,927 | ₩68,008 | ₩68,498 | +0.67% | 72.6만 |
|---|
| 2026.06.24 | ₩67,961 | ₩68,122 | ₩67,579 | ₩67,894 | -0.10% | 62.3만 |
|---|
| 2026.06.23 | ₩67,210 | ₩67,988 | ₩67,130 | ₩67,921 | +1.06% | 65.5만 |
|---|
| 2026.06.22 | ₩66,795 | ₩67,264 | ₩66,701 | ₩66,835 | +0.06% | 63만 |
|---|
| 2026.06.18 | ₩67,452 | ₩67,484 | ₩66,929 | ₩66,982 | -0.70% | 63.1만 |
|---|
| 2026.06.17 | ₩68,230 | ₩68,417 | ₩66,969 | ₩67,264 | -1.42% | 79.6만 |
|---|
| 2026.06.16 | ₩68,498 | ₩68,853 | ₩68,236 | ₩68,484 | -0.02% | 59.4만 |
|---|
| 2026.06.15 | ₩68,873 | ₩69,088 | ₩68,357 | ₩68,404 | -0.68% | 84.7만 |
|---|
| 2026.06.12 | ₩68,578 | ₩69,322 | ₩68,578 | ₩69,182 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩68,632 | ₩68,873 | ₩68,370 | ₩68,431 | -0.29% | 158.2만 |
|---|
| 2026.06.10 | ₩68,035 | ₩68,793 | ₩67,921 | ₩68,350 | +0.46% | 133.2만 |
|---|
| 2026.06.09 | ₩67,143 | ₩67,847 | ₩67,117 | ₩67,774 | +0.94% | 124.5만 |
|---|
| 2026.06.08 | ₩67,264 | ₩67,465 | ₩66,846 | ₩66,942 | -0.48% | 73.5만 |
|---|
| 2026.06.05 | ₩66,741 | ₩67,700 | ₩66,687 | ₩67,331 | +0.88% | 103.7만 |
|---|
| 2026.06.04 | ₩66,527 | ₩66,936 | ₩66,198 | ₩66,594 | +0.10% | 72.7만 |
|---|
| 2026.06.03 | ₩66,151 | ₩66,500 | ₩65,776 | ₩65,802 | -0.53% | 62.9만 |
|---|
| 2026.06.02 | ₩65,849 | ₩66,446 | ₩65,809 | ₩66,392 | +0.82% | 83.9만 |
|---|
| 2026.06.01 | ₩66,272 | ₩66,453 | ₩65,869 | ₩65,923 | -0.53% | 63.9만 |
|---|
| 2026.05.29 | ₩66,936 | ₩66,956 | ₩66,392 | ₩66,580 | -0.53% | 56.2만 |
|---|
| 2026.05.28 | ₩67,398 | ₩67,519 | ₩67,072 | ₩67,170 | -0.34% | 40.1만 |
|---|
| 2026.05.27 | ₩67,264 | ₩67,854 | ₩67,237 | ₩67,304 | +0.06% | 54.4만 |
|---|
| 2026.05.26 | ₩67,653 | ₩67,827 | ₩67,291 | ₩67,358 | -0.44% | 49.5만 |
|---|
| 2026.05.22 | ₩67,465 | ₩67,854 | ₩67,251 | ₩67,653 | +0.28% | 64.2만 |
|---|
| 2026.05.21 | ₩66,902 | ₩67,367 | ₩66,500 | ₩67,291 | +0.58% | 108.8만 |
|---|
| 2026.05.20 | ₩66,862 | ₩67,224 | ₩66,620 | ₩67,036 | +0.26% | 108.7만 |
|---|
| 2026.05.19 | ₩66,567 | ₩67,036 | ₩66,191 | ₩66,808 | +0.36% | 116.7만 |
|---|
| 2026.05.18 | ₩65,789 | ₩66,634 | ₩65,789 | ₩66,607 | +1.24% | 93.4만 |
|---|
| 2026.05.15 | ₩66,620 | ₩66,640 | ₩65,762 | ₩65,816 | -1.21% | 73만 |
|---|
| 2026.05.14 | ₩66,567 | ₩66,795 | ₩66,366 | ₩66,419 | -0.22% | 71.6만 |
|---|
| 2026.05.13 | ₩66,527 | ₩66,661 | ₩66,111 | ₩66,339 | -0.28% | 62.1만 |
|---|
| 2026.05.12 | ₩66,687 | ₩66,969 | ₩66,077 | ₩66,781 | +0.14% | 63.8만 |
|---|
| 2026.05.11 | ₩66,754 | ₩66,902 | ₩66,299 | ₩66,527 | -0.34% | 75.8만 |
|---|
| 2026.05.08 | ₩66,895 | ₩67,023 | ₩66,473 | ₩66,500 | -0.59% | 46.5만 |
|---|
| 2026.05.07 | ₩66,822 | ₩66,929 | ₩66,312 | ₩66,795 | -0.04% | 144.5만 |
|---|
| 2026.05.06 | ₩66,982 | ₩67,331 | ₩66,956 | ₩67,050 | +0.10% | 98.8만 |
|---|
| 2026.05.05 | ₩66,647 | ₩67,190 | ₩66,392 | ₩66,875 | +0.34% | 53.5만 |
|---|
| 2026.05.04 | ₩66,775 | ₩67,170 | ₩66,392 | ₩66,634 | -0.21% | 70.6만 |
|---|
| 2026.05.01 | ₩67,613 | ₩67,700 | ₩67,103 | ₩67,184 | -0.63% | 64만 |
|---|
| 2026.04.30 | ₩66,527 | ₩67,688 | ₩66,399 | ₩67,599 | +1.61% | 62만 |
|---|
| 2026.04.29 | ₩66,473 | ₩66,754 | ₩66,111 | ₩66,285 | -0.28% | 106.5만 |
|---|
| 2026.04.28 | ₩66,594 | ₩66,982 | ₩66,206 | ₩66,634 | +0.06% | 55.6만 |
|---|
| 2026.04.27 | ₩66,178 | ₩66,701 | ₩66,004 | ₩66,017 | -0.24% | 53.2만 |
|---|
| 2026.04.24 | ₩66,567 | ₩66,687 | ₩66,064 | ₩66,164 | -0.60% | 65.7만 |
|---|
| 2026.04.23 | ₩66,312 | ₩66,721 | ₩66,245 | ₩66,701 | +0.59% | 66.1만 |
|---|
| 2026.04.22 | ₩66,392 | ₩66,647 | ₩65,936 | ₩66,097 | -0.44% | 39.1만 |
|---|
| 2026.04.21 | ₩66,902 | ₩67,009 | ₩66,185 | ₩66,272 | -0.94% | 36.7만 |
|---|
| 2026.04.20 | ₩66,754 | ₩67,264 | ₩66,661 | ₩66,875 | +0.18% | 49.3만 |
|---|
| 2026.04.17 | ₩66,446 | ₩67,251 | ₩66,406 | ₩67,224 | +1.17% | 78.9만 |
|---|
| 2026.04.16 | ₩66,191 | ₩66,765 | ₩66,124 | ₩66,754 | +0.85% | 43만 |
|---|
| 2026.04.15 | ₩66,231 | ₩66,352 | ₩65,843 | ₩66,151 | -0.12% | 52.9만 |
|---|
| 2026.04.14 | ₩66,111 | ₩66,446 | ₩65,709 | ₩66,325 | +0.32% | 53.4만 |
|---|
| 2026.04.13 | ₩66,392 | ₩66,497 | ₩65,776 | ₩66,285 | -0.16% | 55.5만 |
|---|
| 2026.04.10 | ₩67,009 | ₩67,150 | ₩66,379 | ₩66,527 | -0.72% | 49.7만 |
|---|
| 2026.04.09 | ₩66,459 | ₩67,177 | ₩66,379 | ₩66,982 | +0.79% | 119.2만 |
|---|
| 2026.04.08 | ₩66,399 | ₩66,862 | ₩66,225 | ₩66,822 | +0.64% | 102.9만 |
|---|
| 2026.04.07 | ₩66,620 | ₩66,889 | ₩66,406 | ₩66,446 | -0.26% | 44.8만 |
|---|
| 2026.04.06 | ₩66,379 | ₩66,822 | ₩66,258 | ₩66,714 | +0.51% | 43.6만 |
|---|
| 2026.04.02 | ₩66,258 | ₩66,580 | ₩66,030 | ₩66,513 | +0.38% | 59만 |
|---|
| 2026.04.01 | ₩66,285 | ₩66,506 | ₩65,856 | ₩66,285 | 0.00% | 105.5만 |
|---|
| 2026.03.31 | ₩66,674 | ₩66,815 | ₩66,044 | ₩66,527 | -0.22% | 117만 |
|---|
| 2026.03.30 | ₩66,433 | ₩66,741 | ₩65,936 | ₩66,164 | -0.40% | 67.6만 |
|---|
| 2026.03.27 | ₩65,990 | ₩66,500 | ₩65,709 | ₩65,829 | -0.24% | 78.4만 |
|---|
| 2026.03.26 | ₩65,655 | ₩66,366 | ₩65,655 | ₩65,977 | +0.49% | 59.3만 |
|---|
| 2026.03.25 | ₩65,923 | ₩66,084 | ₩65,467 | ₩65,789 | -0.20% | 73.4만 |
|---|
| 2026.03.24 | ₩65,293 | ₩66,258 | ₩65,118 | ₩65,641 | +0.53% | 87.3만 |
|---|
| 2026.03.23 | ₩65,521 | ₩65,970 | ₩65,085 | ₩65,534 | +0.02% | 119만 |
|---|
| 2026.03.20 | ₩66,097 | ₩66,312 | ₩65,025 | ₩65,266 | -1.26% | 126.3만 |
|---|
| 2026.03.19 | ₩66,205 | ₩66,647 | ₩65,910 | ₩66,138 | -0.10% | 146.8만 |
|---|
| 2026.03.18 | ₩66,996 | ₩67,036 | ₩66,205 | ₩66,205 | -1.18% | 136.5만 |
|---|
| 2026.03.17 | ₩67,572 | ₩67,868 | ₩67,324 | ₩67,345 | -0.34% | 71만 |
|---|
| 2026.03.16 | ₩67,432 | ₩67,465 | ₩66,989 | ₩67,170 | -0.39% | 108.3만 |
|---|
| 2026.03.13 | ₩67,251 | ₩67,465 | ₩66,875 | ₩66,956 | -0.44% | 138.1만 |
|---|
| 2026.03.12 | ₩67,050 | ₩67,519 | ₩66,687 | ₩66,741 | -0.46% | 65.2만 |
|---|
| 2026.03.11 | ₩67,975 | ₩68,062 | ₩67,170 | ₩67,452 | -0.77% | 76.1만 |
|---|
| 2026.03.10 | ₩68,565 | ₩68,766 | ₩67,854 | ₩68,136 | -0.63% | 105만 |
|---|
| 2026.03.09 | ₩68,887 | ₩68,967 | ₩67,774 | ₩68,712 | -0.25% | 111.2만 |
|---|
| 2026.03.06 | ₩68,981 | ₩69,390 | ₩68,256 | ₩69,316 | +0.49% | 102.7만 |
|---|
| 2026.03.05 | ₩69,450 | ₩69,530 | ₩69,007 | ₩69,316 | -0.19% | 95.3만 |
|---|
| 2026.03.04 | ₩69,758 | ₩69,886 | ₩69,048 | ₩69,731 | -0.04% | 76.5만 |
|---|
| 2026.03.03 | ₩69,758 | ₩70,214 | ₩68,873 | ₩69,839 | +0.12% | 140.3만 |
|---|
| 2026.03.02 | ₩70,134 | ₩70,643 | ₩69,758 | ₩70,429 | +0.42% | 155.5만 |
|---|
| 2026.02.27 | ₩70,134 | ₩70,509 | ₩69,919 | ₩70,322 | +0.27% | 99.6만 |
|---|
| 2026.02.26 | ₩70,020 | ₩70,342 | ₩69,933 | ₩70,147 | +0.18% | 94.2만 |
|---|
| 2026.02.25 | ₩70,094 | ₩70,094 | ₩69,108 | ₩69,852 | -0.34% | 91.8만 |
|---|
| 2026.02.24 | ₩70,000 | ₩70,328 | ₩69,698 | ₩70,134 | +0.19% | 94.3만 |
|---|
| 2026.02.23 | ₩70,040 | ₩70,657 | ₩69,758 | ₩70,067 | +0.04% | 89.6만 |
|---|
| 2026.02.20 | ₩70,161 | ₩70,389 | ₩69,651 | ₩70,362 | +0.29% | 85.7만 |
|---|
| 2026.02.19 | ₩70,053 | ₩70,429 | ₩69,659 | ₩69,973 | -0.11% | 98.1만 |
|---|
| 2026.02.18 | ₩70,067 | ₩70,140 | ₩69,731 | ₩69,919 | -0.21% | 91.6만 |
|---|
| 2026.02.17 | ₩70,791 | ₩71,166 | ₩69,517 | ₩69,986 | -1.14% | 114.5만 |
|---|
| 2026.02.13 | ₩69,892 | ₩70,690 | ₩69,799 | ₩70,576 | +0.98% | 119.6만 |
|---|
| 2026.02.12 | ₩70,402 | ₩70,824 | ₩69,805 | ₩69,839 | -0.80% | 160.3만 |
|---|
| 2026.02.11 | ₩69,785 | ₩70,402 | ₩69,530 | ₩70,281 | +0.71% | 74.3만 |
|---|
| 2026.02.10 | ₩69,289 | ₩70,000 | ₩69,168 | ₩69,825 | +0.77% | 91.9만 |
|---|
| 2026.02.09 | ₩69,021 | ₩69,249 | ₩68,578 | ₩69,168 | +0.21% | 74.8만 |
|---|
| 2026.02.06 | ₩68,860 | ₩69,282 | ₩68,793 | ₩69,115 | +0.37% | 108.6만 |
|---|
| 2026.02.05 | ₩68,940 | ₩69,074 | ₩68,297 | ₩68,551 | -0.56% | 108.4만 |
|---|
| 2026.02.04 | ₩67,868 | ₩69,119 | ₩67,868 | ₩68,927 | +1.56% | 322.5만 |
|---|
| 2026.02.03 | ₩66,754 | ₩67,868 | ₩66,687 | ₩67,599 | +1.27% | 168.3만 |
|---|
| 2026.02.02 | ₩67,358 | ₩67,371 | ₩66,862 | ₩67,023 | -0.50% | 65.8만 |
|---|
| 2026.01.30 | ₩66,620 | ₩67,452 | ₩66,520 | ₩67,425 | +1.21% | 119.1만 |
|---|
| 2026.01.29 | ₩66,406 | ₩66,862 | ₩66,258 | ₩66,473 | +0.10% | 117.8만 |
|---|
| 2026.01.28 | ₩66,728 | ₩67,060 | ₩65,983 | ₩66,164 | -0.84% | 108.8만 |
|---|
| 2026.01.27 | ₩66,433 | ₩66,919 | ₩66,299 | ₩66,808 | +0.57% | 83.7만 |
|---|
| 2026.01.26 | ₩66,419 | ₩66,620 | ₩66,252 | ₩66,500 | +0.12% | 56.5만 |
|---|
| 2026.01.23 | ₩66,231 | ₩66,325 | ₩65,869 | ₩66,245 | +0.02% | 81.3만 |
|---|
| 2026.01.22 | ₩66,178 | ₩66,687 | ₩66,178 | ₩66,245 | +0.10% | 80.8만 |
|---|
| 2026.01.21 | ₩65,735 | ₩66,231 | ₩65,729 | ₩66,138 | +0.61% | 107.2만 |
|---|
| 2026.01.20 | ₩65,615 | ₩65,896 | ₩65,273 | ₩65,655 | +0.06% | 100.4만 |
|---|
| 2026.01.16 | ₩66,205 | ₩66,319 | ₩65,869 | ₩66,178 | -0.04% | 77.7만 |
|---|
| 2026.01.15 | ₩66,312 | ₩66,627 | ₩65,936 | ₩66,459 | +0.22% | 100.9만 |
|---|
| 2026.01.14 | ₩65,293 | ₩66,332 | ₩65,293 | ₩66,258 | +1.48% | 79만 |
|---|
| 2026.01.13 | ₩65,212 | ₩65,440 | ₩64,823 | ₩65,226 | +0.02% | 164.1만 |
|---|
| 2026.01.12 | ₩65,105 | ₩65,286 | ₩64,783 | ₩65,078 | -0.04% | 89.9만 |
|---|
| 2026.01.09 | ₩65,172 | ₩65,467 | ₩65,078 | ₩65,132 | -0.06% | 75.6만 |
|---|
| 2026.01.08 | ₩64,166 | ₩65,266 | ₩64,082 | ₩65,051 | +1.38% | 97.4만 |
|---|
| 2026.01.07 | ₩64,931 | ₩65,145 | ₩64,193 | ₩64,233 | -1.07% | 66.3만 |
|---|
| 2026.01.06 | ₩64,448 | ₩64,823 | ₩64,421 | ₩64,743 | +0.46% | 63.7만 |
|---|
| 2026.01.05 | ₩64,636 | ₩64,689 | ₩64,119 | ₩64,542 | -0.15% | 121.6만 |
|---|
| 2026.01.02 | ₩64,381 | ₩64,931 | ₩63,791 | ₩64,676 | +0.46% | 64.3만 |
|---|
| 2025.12.31 | ₩64,689 | ₩64,689 | ₩64,354 | ₩64,368 | -0.50% | 24.7만 |
|---|
| 2025.12.30 | ₩64,730 | ₩64,823 | ₩64,610 | ₩64,743 | +0.02% | 30.5만 |
|---|
| 2025.12.29 | ₩64,716 | ₩64,917 | ₩64,642 | ₩64,689 | -0.04% | 34.6만 |
|---|
| 2025.12.26 | ₩64,528 | ₩64,649 | ₩64,331 | ₩64,622 | +0.15% | 35.3만 |
|---|
| 2025.12.24 | ₩64,166 | ₩64,636 | ₩64,166 | ₩64,609 | +0.69% | 29.2만 |
|---|
| 2025.12.23 | ₩64,341 | ₩64,368 | ₩64,073 | ₩64,153 | -0.29% | 44.1만 |
|---|
| 2025.12.22 | ₩64,052 | ₩64,421 | ₩63,985 | ₩64,354 | +0.47% | 90.6만 |
|---|
| 2025.12.19 | ₩64,730 | ₩64,877 | ₩64,421 | ₩64,421 | -0.48% | 81만 |
|---|
| 2025.12.18 | ₩65,065 | ₩65,239 | ₩64,756 | ₩64,823 | -0.37% | 67.1만 |
|---|
| 2025.12.17 | ₩64,649 | ₩65,145 | ₩64,649 | ₩65,065 | +0.64% | 80.8만 |
|---|
| 2025.12.16 | ₩65,206 | ₩65,279 | ₩64,368 | ₩64,595 | -0.94% | 101.2만 |
|---|
| 2025.12.15 | ₩65,065 | ₩65,259 | ₩64,857 | ₩65,159 | +0.14% | 225.6만 |
|---|
| 2025.12.12 | ₩64,770 | ₩65,038 | ₩64,649 | ₩64,810 | +0.06% | 75.4만 |
|---|
| 2025.12.11 | ₩64,274 | ₩64,857 | ₩64,233 | ₩64,569 | +0.46% | 99.1만 |
|---|
| 2025.12.10 | ₩63,777 | ₩64,354 | ₩63,643 | ₩64,207 | +0.67% | 106.8만 |
|---|
| 2025.12.09 | ₩63,898 | ₩64,274 | ₩63,576 | ₩63,590 | -0.48% | 80.7만 |
|---|
| 2025.12.08 | ₩64,193 | ₩64,221 | ₩63,684 | ₩63,724 | -0.73% | 55.3만 |
|---|
| 2025.12.05 | ₩64,220 | ₩64,528 | ₩64,113 | ₩64,153 | -0.10% | 64.5만 |
|---|
| 2025.12.04 | ₩64,488 | ₩64,542 | ₩64,119 | ₩64,260 | -0.35% | 79.6만 |
|---|
| 2025.12.03 | ₩64,368 | ₩64,877 | ₩64,307 | ₩64,488 | +0.19% | 57.7만 |
|---|
| 2025.12.02 | ₩64,797 | ₩64,840 | ₩64,032 | ₩64,233 | -0.87% | 63.6만 |
|---|
| 2025.12.01 | ₩64,931 | ₩65,172 | ₩64,687 | ₩64,730 | -0.31% | 255.7만 |
|---|
| 2025.11.28 | ₩64,917 | ₩65,293 | ₩64,891 | ₩65,239 | +0.50% | 128.7만 |
|---|
| 2025.11.26 | ₩64,569 | ₩65,145 | ₩64,569 | ₩64,904 | +0.52% | 286.6만 |
|---|
| 2025.11.25 | ₩64,260 | ₩64,810 | ₩64,260 | ₩64,622 | +0.56% | 126.1만 |
|---|
| 2025.11.24 | ₩64,408 | ₩64,475 | ₩63,937 | ₩64,140 | -0.42% | 219.6만 |
|---|
| 2025.11.21 | ₩63,684 | ₩64,984 | ₩63,643 | ₩64,555 | +1.37% | 136.3만 |
|---|
| 2025.11.20 | ₩63,938 | ₩64,233 | ₩63,375 | ₩63,415 | -0.82% | 82.1만 |
|---|
| 2025.11.19 | ₩64,274 | ₩64,274 | ₩63,583 | ₩63,737 | -0.83% | 57.3만 |
|---|
| 2025.11.18 | ₩63,999 | ₩64,656 | ₩63,912 | ₩64,435 | +0.68% | 84.8만 |
|---|
| 2025.11.17 | ₩64,595 | ₩64,743 | ₩63,952 | ₩64,073 | -0.81% | 67.8만 |
|---|
| 2025.11.14 | ₩64,756 | ₩64,830 | ₩64,126 | ₩64,542 | -0.33% | 81.3만 |
|---|
| 2025.11.13 | ₩64,850 | ₩65,279 | ₩64,609 | ₩64,663 | -0.29% | 53.7만 |
|---|
| 2025.11.12 | ₩64,810 | ₩65,165 | ₩64,810 | ₩64,917 | +0.17% | 56.9만 |
|---|
| 2025.11.11 | ₩64,233 | ₩64,917 | ₩64,233 | ₩64,877 | +1.00% | 62.5만 |
|---|
| 2025.11.10 | ₩64,099 | ₩64,180 | ₩63,563 | ₩63,965 | -0.21% | 105.4만 |
|---|
| 2025.11.07 | ₩63,322 | ₩64,086 | ₩63,281 | ₩64,073 | +1.19% | 92.4만 |
|---|
| 2025.11.06 | ₩63,254 | ₩63,710 | ₩63,139 | ₩63,201 | -0.08% | 77.1만 |
|---|
| 2025.11.05 | ₩63,027 | ₩63,375 | ₩62,866 | ₩63,228 | +0.32% | 51.1만 |
|---|
| 2025.11.04 | ₩63,040 | ₩63,187 | ₩62,825 | ₩62,973 | -0.11% | 75.3만 |
|---|
| 2025.11.03 | ₩63,281 | ₩63,281 | ₩62,463 | ₩63,013 | -0.42% | 62.4만 |
|---|
| 2025.10.31 | ₩63,027 | ₩63,630 | ₩62,792 | ₩63,456 | +0.68% | 63.7만 |
|---|
| 2025.10.30 | ₩63,228 | ₩63,804 | ₩63,214 | ₩63,322 | +0.15% | 81.9만 |
|---|
| 2025.10.29 | ₩64,374 | ₩64,508 | ₩63,295 | ₩63,496 | -1.36% | 140.8만 |
|---|
| 2025.10.28 | ₩65,199 | ₩65,199 | ₩64,423 | ₩64,515 | -1.05% | 96.7만 |
|---|
| 2025.10.27 | ₩65,253 | ₩65,467 | ₩65,145 | ₩65,454 | +0.31% | 49.6만 |
|---|
| 2025.10.24 | ₩65,521 | ₩65,588 | ₩65,172 | ₩65,199 | -0.49% | 46.9만 |
|---|
| 2025.10.23 | ₩65,789 | ₩65,829 | ₩65,085 | ₩65,212 | -0.88% | 73.4만 |
|---|
| 2025.10.22 | ₩65,373 | ₩65,990 | ₩65,293 | ₩65,588 | +0.33% | 83.3만 |
|---|
| 2025.10.21 | ₩65,387 | ₩65,641 | ₩65,192 | ₩65,413 | +0.04% | 51.9만 |
|---|
| 2025.10.20 | ₩65,065 | ₩65,387 | ₩65,065 | ₩65,346 | +0.43% | 46.2만 |
|---|
| 2025.10.17 | ₩64,756 | ₩65,172 | ₩64,629 | ₩65,145 | +0.60% | 66.2만 |
|---|
| 2025.10.16 | ₩65,373 | ₩65,467 | ₩64,515 | ₩64,595 | -1.19% | 103.8만 |
|---|
| 2025.10.15 | ₩65,239 | ₩65,709 | ₩64,891 | ₩65,293 | +0.08% | 59.2만 |
|---|
| 2025.10.14 | ₩64,368 | ₩65,226 | ₩64,267 | ₩65,186 | +1.27% | 74.1만 |
|---|
| 2025.10.13 | ₩64,595 | ₩64,877 | ₩64,247 | ₩64,569 | -0.04% | 81.1만 |
|---|
| 2025.10.10 | ₩65,346 | ₩65,454 | ₩64,490 | ₩64,515 | -1.27% | 100.5만 |
|---|