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 | ₩65,271 | ₩65,566 | ₩65,218 | ₩65,473 | +0.31% | 102.2만 |
| 2026.10.08 | ₩64,762 | ₩65,486 | ₩64,594 | ₩65,459 | +1.08% | 146.5만 |
| 2026.10.07 | ₩65,003 | ₩65,090 | ₩64,621 | ₩64,628 | -0.58% | 124.6만 |
| 2026.10.06 | ₩64,628 | ₩65,097 | ₩64,628 | ₩65,003 | +0.58% | 123.8만 |
| 2026.10.05 | ₩64,514 | ₩64,668 | ₩63,970 | ₩64,561 | +0.07% | 96.6만 |
| 2026.10.02 | ₩64,561 | ₩64,976 | ₩64,433 | ₩64,587 | +0.04% | 150.9만 |
| 2026.10.01 | ₩64,480 | ₩64,562 | ₩63,950 | ₩64,480 | 0.00% | 128.6만 |
| 2026.09.30 | ₩65,405 | ₩65,432 | ₩64,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,614 |
| -1.21% |
| 118.2만 |
| 2026.09.29 | ₩64,923 | ₩65,325 | ₩64,775 | ₩65,110 | +0.29% | 210.9만 |
|---|
| 2026.09.28 | ₩65,607 | ₩65,667 | ₩65,104 | ₩65,285 | -0.49% | 125.5만 |
|---|
| 2026.09.25 | ₩65,486 | ₩65,707 | ₩65,192 | ₩65,647 | +0.25% | 140만 |
|---|
| 2026.09.24 | ₩66,170 | ₩66,237 | ₩65,513 | ₩65,553 | -0.93% | 87만 |
|---|
| 2026.09.23 | ₩66,438 | ₩66,521 | ₩65,882 | ₩65,955 | -0.73% | 196.9만 |
|---|
| 2026.09.22 | ₩67,095 | ₩67,176 | ₩66,552 | ₩66,572 | -0.78% | 54.6만 |
|---|
| 2026.09.21 | ₩67,176 | ₩67,176 | ₩66,760 | ₩66,854 | -0.48% | 149.1만 |
|---|
| 2026.09.18 | ₩67,524 | ₩67,645 | ₩67,243 | ₩67,363 | -0.24% | 71.7만 |
|---|
| 2026.09.17 | ₩68,195 | ₩68,262 | ₩67,726 | ₩67,927 | -0.39% | 62.8만 |
|---|
| 2026.09.16 | ₩68,731 | ₩68,865 | ₩67,591 | ₩67,886 | -1.23% | 103.4만 |
|---|
| 2026.09.15 | ₩68,785 | ₩68,900 | ₩68,557 | ₩68,758 | -0.04% | 62.3만 |
|---|
| 2026.09.14 | ₩69,241 | ₩69,610 | ₩68,859 | ₩68,946 | -0.43% | 61.8만 |
|---|
| 2026.09.11 | ₩69,067 | ₩69,147 | ₩68,517 | ₩68,812 | -0.37% | 49.6만 |
|---|
| 2026.09.10 | ₩69,080 | ₩69,214 | ₩68,497 | ₩68,584 | -0.72% | 51.9만 |
|---|
| 2026.09.09 | ₩69,590 | ₩69,590 | ₩68,798 | ₩68,865 | -1.04% | 59.4만 |
|---|
| 2026.09.08 | ₩69,858 | ₩70,059 | ₩69,657 | ₩69,684 | -0.25% | 43만 |
|---|
| 2026.09.04 | ₩70,300 | ₩70,549 | ₩70,099 | ₩70,140 | -0.23% | 49만 |
|---|
| 2026.09.03 | ₩70,703 | ₩70,823 | ₩70,254 | ₩70,663 | -0.06% | 101.4만 |
|---|
| 2026.09.02 | ₩70,341 | ₩70,756 | ₩70,126 | ₩70,528 | +0.27% | 50.8만 |
|---|
| 2026.09.01 | ₩70,596 | ₩70,904 | ₩70,180 | ₩70,314 | -0.40% | 57.2만 |
|---|
| 2026.08.31 | ₩70,596 | ₩70,596 | ₩70,180 | ₩70,314 | -0.40% | 124만 |
|---|
| 2026.08.28 | ₩71,065 | ₩71,186 | ₩70,709 | ₩70,864 | -0.28% | 52.7만 |
|---|
| 2026.08.27 | ₩70,891 | ₩71,038 | ₩70,542 | ₩70,689 | -0.28% | 57.6만 |
|---|
| 2026.08.26 | ₩71,467 | ₩71,782 | ₩71,373 | ₩71,494 | +0.04% | 50.5만 |
|---|
| 2026.08.25 | ₩71,548 | ₩71,572 | ₩71,145 | ₩71,467 | -0.11% | 67.3만 |
|---|
| 2026.08.24 | ₩71,293 | ₩71,870 | ₩71,212 | ₩71,735 | +0.62% | 59.2만 |
|---|
| 2026.08.21 | ₩71,642 | ₩71,742 | ₩71,266 | ₩71,387 | -0.36% | 43.5만 |
|---|
| 2026.08.20 | ₩71,521 | ₩71,910 | ₩71,400 | ₩71,507 | -0.02% | 84.8만 |
|---|
| 2026.08.19 | ₩71,414 | ₩72,178 | ₩71,407 | ₩71,655 | +0.34% | 62.7만 |
|---|
| 2026.08.18 | ₩71,373 | ₩71,568 | ₩71,031 | ₩71,078 | -0.41% | 72.4만 |
|---|
| 2026.08.17 | ₩71,125 | ₩71,259 | ₩70,689 | ₩70,689 | -0.61% | 71.8만 |
|---|
| 2026.08.14 | ₩71,266 | ₩71,554 | ₩71,145 | ₩71,454 | +0.26% | 60.4만 |
|---|
| 2026.08.13 | ₩70,656 | ₩71,320 | ₩70,622 | ₩71,239 | +0.83% | 64.7만 |
|---|
| 2026.08.12 | ₩70,166 | ₩70,475 | ₩69,925 | ₩70,368 | +0.29% | 57.4만 |
|---|
| 2026.08.11 | ₩70,026 | ₩70,555 | ₩70,005 | ₩70,408 | +0.55% | 59.9만 |
|---|
| 2026.08.10 | ₩70,227 | ₩70,341 | ₩69,938 | ₩70,287 | +0.09% | 64.3만 |
|---|
| 2026.08.07 | ₩69,885 | ₩70,676 | ₩69,663 | ₩70,542 | +0.94% | 79.4만 |
|---|
| 2026.08.06 | ₩70,964 | ₩71,078 | ₩69,932 | ₩70,099 | -1.22% | 102.5만 |
|---|
| 2026.08.05 | ₩70,891 | ₩70,984 | ₩69,724 | ₩70,247 | -0.91% | 79.2만 |
|---|
| 2026.08.04 | ₩70,086 | ₩70,931 | ₩69,630 | ₩70,850 | +1.09% | 72.2만 |
|---|
| 2026.08.03 | ₩70,569 | ₩70,971 | ₩70,260 | ₩70,502 | -0.10% | 85.6만 |
|---|
| 2026.07.31 | ₩70,086 | ₩70,354 | ₩69,657 | ₩70,207 | +0.17% | 141.1만 |
|---|
| 2026.07.30 | ₩70,998 | ₩71,045 | ₩69,684 | ₩70,341 | -0.93% | 122.1만 |
|---|
| 2026.07.29 | ₩71,829 | ₩72,252 | ₩71,434 | ₩71,642 | -0.26% | 160.7만 |
|---|
| 2026.07.28 | ₩71,467 | ₩72,473 | ₩71,427 | ₩71,816 | +0.49% | 65만 |
|---|
| 2026.07.27 | ₩70,649 | ₩71,414 | ₩70,649 | ₩70,917 | +0.38% | 78.9만 |
|---|
| 2026.07.24 | ₩70,059 | ₩70,817 | ₩70,032 | ₩70,783 | +1.03% | 45.8만 |
|---|
| 2026.07.23 | ₩70,052 | ₩70,260 | ₩69,663 | ₩69,871 | -0.26% | 62.4만 |
|---|
| 2026.07.22 | ₩70,461 | ₩70,642 | ₩70,142 | ₩70,274 | -0.27% | 44.1만 |
|---|
| 2026.07.21 | ₩70,079 | ₩70,140 | ₩69,684 | ₩70,046 | -0.05% | 67.7만 |
|---|
| 2026.07.20 | ₩70,569 | ₩70,676 | ₩70,126 | ₩70,260 | -0.44% | 67.5만 |
|---|
| 2026.07.17 | ₩71,789 | ₩72,366 | ₩70,663 | ₩70,904 | -1.23% | 86.5만 |
|---|
| 2026.07.16 | ₩70,086 | ₩71,387 | ₩70,072 | ₩71,320 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩69,670 | ₩70,475 | ₩69,670 | ₩69,844 | +0.25% | 72.8만 |
|---|
| 2026.07.14 | ₩69,979 | ₩70,126 | ₩69,543 | ₩69,710 | -0.38% | 77.2만 |
|---|
| 2026.07.13 | ₩69,885 | ₩70,368 | ₩69,784 | ₩69,979 | +0.13% | 92.5만 |
|---|
| 2026.07.10 | ₩69,335 | ₩69,603 | ₩69,140 | ₩69,496 | +0.23% | 50.9만 |
|---|
| 2026.07.09 | ₩69,080 | ₩69,402 | ₩68,845 | ₩68,973 | -0.16% | 258.1만 |
|---|
| 2026.07.08 | ₩70,072 | ₩70,093 | ₩69,120 | ₩69,161 | -1.30% | 69.5만 |
|---|
| 2026.07.07 | ₩69,985 | ₩70,823 | ₩69,912 | ₩70,153 | +0.24% | 59.3만 |
|---|
| 2026.07.06 | ₩69,684 | ₩69,925 | ₩68,986 | ₩69,254 | -0.62% | 67.8만 |
|---|
| 2026.07.02 | ₩69,067 | ₩69,918 | ₩69,067 | ₩69,871 | +1.17% | 65.4만 |
|---|
| 2026.07.01 | ₩68,342 | ₩69,022 | ₩68,342 | ₩68,731 | +0.57% | 72.6만 |
|---|
| 2026.06.30 | ₩68,973 | ₩69,187 | ₩68,182 | ₩68,182 | -1.15% | 80만 |
|---|
| 2026.06.29 | ₩69,348 | ₩69,375 | ₩68,812 | ₩69,254 | -0.14% | 79.1만 |
|---|
| 2026.06.26 | ₩68,718 | ₩69,402 | ₩68,718 | ₩69,348 | +0.92% | 88.2만 |
|---|
| 2026.06.25 | ₩68,047 | ₩68,933 | ₩68,014 | ₩68,503 | +0.67% | 72.6만 |
|---|
| 2026.06.24 | ₩67,967 | ₩68,128 | ₩67,585 | ₩67,900 | -0.10% | 62.3만 |
|---|
| 2026.06.23 | ₩67,216 | ₩67,994 | ₩67,135 | ₩67,927 | +1.06% | 65.5만 |
|---|
| 2026.06.22 | ₩66,800 | ₩67,270 | ₩66,706 | ₩66,840 | +0.06% | 63만 |
|---|
| 2026.06.18 | ₩67,457 | ₩67,490 | ₩66,934 | ₩66,988 | -0.70% | 63.1만 |
|---|
| 2026.06.17 | ₩68,235 | ₩68,423 | ₩66,975 | ₩67,270 | -1.42% | 79.6만 |
|---|
| 2026.06.16 | ₩68,503 | ₩68,859 | ₩68,242 | ₩68,490 | -0.02% | 59.4만 |
|---|
| 2026.06.15 | ₩68,879 | ₩69,093 | ₩68,363 | ₩68,410 | -0.68% | 84.7만 |
|---|
| 2026.06.12 | ₩68,584 | ₩69,328 | ₩68,584 | ₩69,187 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩68,637 | ₩68,879 | ₩68,376 | ₩68,436 | -0.29% | 158.2만 |
|---|
| 2026.06.10 | ₩68,041 | ₩68,798 | ₩67,927 | ₩68,356 | +0.46% | 133.2만 |
|---|
| 2026.06.09 | ₩67,149 | ₩67,853 | ₩67,122 | ₩67,779 | +0.94% | 124.5만 |
|---|
| 2026.06.08 | ₩67,270 | ₩67,471 | ₩66,851 | ₩66,948 | -0.48% | 73.5만 |
|---|
| 2026.06.05 | ₩66,747 | ₩67,705 | ₩66,693 | ₩67,337 | +0.88% | 103.7만 |
|---|
| 2026.06.04 | ₩66,532 | ₩66,941 | ₩66,203 | ₩66,599 | +0.10% | 72.7만 |
|---|
| 2026.06.03 | ₩66,156 | ₩66,505 | ₩65,781 | ₩65,808 | -0.53% | 62.9만 |
|---|
| 2026.06.02 | ₩65,855 | ₩66,452 | ₩65,814 | ₩66,398 | +0.82% | 83.9만 |
|---|
| 2026.06.01 | ₩66,277 | ₩66,458 | ₩65,875 | ₩65,928 | -0.53% | 63.9만 |
|---|
| 2026.05.29 | ₩66,941 | ₩66,961 | ₩66,398 | ₩66,586 | -0.53% | 56.2만 |
|---|
| 2026.05.28 | ₩67,404 | ₩67,524 | ₩67,078 | ₩67,176 | -0.34% | 40.1만 |
|---|
| 2026.05.27 | ₩67,270 | ₩67,860 | ₩67,243 | ₩67,310 | +0.06% | 54.4만 |
|---|
| 2026.05.26 | ₩67,658 | ₩67,833 | ₩67,296 | ₩67,363 | -0.44% | 49.5만 |
|---|
| 2026.05.22 | ₩67,471 | ₩67,860 | ₩67,256 | ₩67,658 | +0.28% | 64.2만 |
|---|
| 2026.05.21 | ₩66,907 | ₩67,373 | ₩66,505 | ₩67,296 | +0.58% | 108.8만 |
|---|
| 2026.05.20 | ₩66,867 | ₩67,229 | ₩66,626 | ₩67,042 | +0.26% | 108.7만 |
|---|
| 2026.05.19 | ₩66,572 | ₩67,042 | ₩66,197 | ₩66,814 | +0.36% | 116.7만 |
|---|
| 2026.05.18 | ₩65,794 | ₩66,639 | ₩65,794 | ₩66,612 | +1.24% | 93.4만 |
|---|
| 2026.05.15 | ₩66,626 | ₩66,646 | ₩65,768 | ₩65,821 | -1.21% | 73만 |
|---|
| 2026.05.14 | ₩66,572 | ₩66,800 | ₩66,371 | ₩66,425 | -0.22% | 71.6만 |
|---|
| 2026.05.13 | ₩66,532 | ₩66,666 | ₩66,116 | ₩66,344 | -0.28% | 62.1만 |
|---|
| 2026.05.12 | ₩66,693 | ₩66,975 | ₩66,083 | ₩66,787 | +0.14% | 63.8만 |
|---|
| 2026.05.11 | ₩66,760 | ₩66,907 | ₩66,304 | ₩66,532 | -0.34% | 75.8만 |
|---|
| 2026.05.08 | ₩66,901 | ₩67,028 | ₩66,478 | ₩66,505 | -0.59% | 46.5만 |
|---|
| 2026.05.07 | ₩66,827 | ₩66,934 | ₩66,317 | ₩66,800 | -0.04% | 144.5만 |
|---|
| 2026.05.06 | ₩66,988 | ₩67,337 | ₩66,961 | ₩67,055 | +0.10% | 98.8만 |
|---|
| 2026.05.05 | ₩66,653 | ₩67,196 | ₩66,398 | ₩66,881 | +0.34% | 53.5만 |
|---|
| 2026.05.04 | ₩66,780 | ₩67,176 | ₩66,398 | ₩66,639 | -0.21% | 70.6만 |
|---|
| 2026.05.01 | ₩67,618 | ₩67,705 | ₩67,109 | ₩67,189 | -0.63% | 64만 |
|---|
| 2026.04.30 | ₩66,532 | ₩67,693 | ₩66,405 | ₩67,605 | +1.61% | 62만 |
|---|
| 2026.04.29 | ₩66,478 | ₩66,760 | ₩66,116 | ₩66,291 | -0.28% | 106.5만 |
|---|
| 2026.04.28 | ₩66,599 | ₩66,988 | ₩66,211 | ₩66,639 | +0.06% | 55.6만 |
|---|
| 2026.04.27 | ₩66,183 | ₩66,706 | ₩66,009 | ₩66,022 | -0.24% | 53.2만 |
|---|
| 2026.04.24 | ₩66,572 | ₩66,693 | ₩66,069 | ₩66,170 | -0.60% | 65.7만 |
|---|
| 2026.04.23 | ₩66,317 | ₩66,726 | ₩66,250 | ₩66,706 | +0.59% | 66.1만 |
|---|
| 2026.04.22 | ₩66,398 | ₩66,653 | ₩65,942 | ₩66,103 | -0.44% | 39.1만 |
|---|
| 2026.04.21 | ₩66,907 | ₩67,015 | ₩66,190 | ₩66,277 | -0.94% | 36.7만 |
|---|
| 2026.04.20 | ₩66,760 | ₩67,270 | ₩66,666 | ₩66,881 | +0.18% | 49.3만 |
|---|
| 2026.04.17 | ₩66,452 | ₩67,256 | ₩66,411 | ₩67,229 | +1.17% | 78.9만 |
|---|
| 2026.04.16 | ₩66,197 | ₩66,771 | ₩66,130 | ₩66,760 | +0.85% | 43만 |
|---|
| 2026.04.15 | ₩66,237 | ₩66,358 | ₩65,848 | ₩66,156 | -0.12% | 52.9만 |
|---|
| 2026.04.14 | ₩66,116 | ₩66,452 | ₩65,714 | ₩66,331 | +0.32% | 53.4만 |
|---|
| 2026.04.13 | ₩66,398 | ₩66,502 | ₩65,781 | ₩66,291 | -0.16% | 55.5만 |
|---|
| 2026.04.10 | ₩67,015 | ₩67,156 | ₩66,384 | ₩66,532 | -0.72% | 49.7만 |
|---|
| 2026.04.09 | ₩66,465 | ₩67,182 | ₩66,384 | ₩66,988 | +0.79% | 119.2만 |
|---|
| 2026.04.08 | ₩66,405 | ₩66,867 | ₩66,230 | ₩66,827 | +0.64% | 102.9만 |
|---|
| 2026.04.07 | ₩66,626 | ₩66,894 | ₩66,411 | ₩66,452 | -0.26% | 44.8만 |
|---|
| 2026.04.06 | ₩66,384 | ₩66,827 | ₩66,264 | ₩66,720 | +0.51% | 43.6만 |
|---|
| 2026.04.02 | ₩66,264 | ₩66,586 | ₩66,036 | ₩66,519 | +0.38% | 59만 |
|---|
| 2026.04.01 | ₩66,291 | ₩66,512 | ₩65,861 | ₩66,291 | 0.00% | 105.5만 |
|---|
| 2026.03.31 | ₩66,679 | ₩66,820 | ₩66,049 | ₩66,532 | -0.22% | 117만 |
|---|
| 2026.03.30 | ₩66,438 | ₩66,747 | ₩65,942 | ₩66,170 | -0.40% | 67.6만 |
|---|
| 2026.03.27 | ₩65,996 | ₩66,505 | ₩65,714 | ₩65,835 | -0.24% | 78.4만 |
|---|
| 2026.03.26 | ₩65,660 | ₩66,371 | ₩65,660 | ₩65,982 | +0.49% | 59.3만 |
|---|
| 2026.03.25 | ₩65,928 | ₩66,089 | ₩65,473 | ₩65,794 | -0.20% | 73.4만 |
|---|
| 2026.03.24 | ₩65,298 | ₩66,264 | ₩65,124 | ₩65,647 | +0.53% | 87.3만 |
|---|
| 2026.03.23 | ₩65,526 | ₩65,975 | ₩65,090 | ₩65,540 | +0.02% | 119만 |
|---|
| 2026.03.20 | ₩66,103 | ₩66,317 | ₩65,030 | ₩65,271 | -1.26% | 126.3만 |
|---|
| 2026.03.19 | ₩66,210 | ₩66,653 | ₩65,915 | ₩66,143 | -0.10% | 146.8만 |
|---|
| 2026.03.18 | ₩67,001 | ₩67,042 | ₩66,210 | ₩66,210 | -1.18% | 136.5만 |
|---|
| 2026.03.17 | ₩67,578 | ₩67,873 | ₩67,330 | ₩67,350 | -0.34% | 71만 |
|---|
| 2026.03.16 | ₩67,437 | ₩67,471 | ₩66,995 | ₩67,176 | -0.39% | 108.3만 |
|---|
| 2026.03.13 | ₩67,256 | ₩67,471 | ₩66,881 | ₩66,961 | -0.44% | 138.1만 |
|---|
| 2026.03.12 | ₩67,055 | ₩67,524 | ₩66,693 | ₩66,747 | -0.46% | 65.2만 |
|---|
| 2026.03.11 | ₩67,980 | ₩68,068 | ₩67,176 | ₩67,457 | -0.77% | 76.1만 |
|---|
| 2026.03.10 | ₩68,570 | ₩68,772 | ₩67,860 | ₩68,141 | -0.63% | 105만 |
|---|
| 2026.03.09 | ₩68,892 | ₩68,973 | ₩67,779 | ₩68,718 | -0.25% | 111.2만 |
|---|
| 2026.03.06 | ₩68,986 | ₩69,395 | ₩68,262 | ₩69,321 | +0.49% | 102.7만 |
|---|
| 2026.03.05 | ₩69,456 | ₩69,536 | ₩69,013 | ₩69,321 | -0.19% | 95.3만 |
|---|
| 2026.03.04 | ₩69,764 | ₩69,891 | ₩69,053 | ₩69,737 | -0.04% | 76.5만 |
|---|
| 2026.03.03 | ₩69,764 | ₩70,220 | ₩68,879 | ₩69,844 | +0.12% | 140.3만 |
|---|
| 2026.03.02 | ₩70,140 | ₩70,649 | ₩69,764 | ₩70,435 | +0.42% | 155.5만 |
|---|
| 2026.02.27 | ₩70,140 | ₩70,515 | ₩69,925 | ₩70,327 | +0.27% | 99.6만 |
|---|
| 2026.02.26 | ₩70,026 | ₩70,347 | ₩69,938 | ₩70,153 | +0.18% | 94.2만 |
|---|
| 2026.02.25 | ₩70,099 | ₩70,099 | ₩69,114 | ₩69,858 | -0.34% | 91.8만 |
|---|
| 2026.02.24 | ₩70,005 | ₩70,334 | ₩69,704 | ₩70,140 | +0.19% | 94.3만 |
|---|
| 2026.02.23 | ₩70,046 | ₩70,663 | ₩69,764 | ₩70,072 | +0.04% | 89.6만 |
|---|
| 2026.02.20 | ₩70,166 | ₩70,394 | ₩69,657 | ₩70,368 | +0.29% | 85.7만 |
|---|
| 2026.02.19 | ₩70,059 | ₩70,435 | ₩69,665 | ₩69,979 | -0.11% | 98.1만 |
|---|
| 2026.02.18 | ₩70,072 | ₩70,146 | ₩69,737 | ₩69,925 | -0.21% | 91.6만 |
|---|
| 2026.02.17 | ₩70,797 | ₩71,172 | ₩69,523 | ₩69,992 | -1.14% | 114.5만 |
|---|
| 2026.02.13 | ₩69,898 | ₩70,696 | ₩69,804 | ₩70,582 | +0.98% | 119.6만 |
|---|
| 2026.02.12 | ₩70,408 | ₩70,830 | ₩69,811 | ₩69,844 | -0.80% | 160.3만 |
|---|
| 2026.02.11 | ₩69,791 | ₩70,408 | ₩69,536 | ₩70,287 | +0.71% | 74.3만 |
|---|
| 2026.02.10 | ₩69,295 | ₩70,005 | ₩69,174 | ₩69,831 | +0.77% | 91.9만 |
|---|
| 2026.02.09 | ₩69,026 | ₩69,254 | ₩68,584 | ₩69,174 | +0.21% | 74.8만 |
|---|
| 2026.02.06 | ₩68,865 | ₩69,288 | ₩68,798 | ₩69,120 | +0.37% | 108.6만 |
|---|
| 2026.02.05 | ₩68,946 | ₩69,080 | ₩68,302 | ₩68,557 | -0.56% | 108.4만 |
|---|
| 2026.02.04 | ₩67,873 | ₩69,124 | ₩67,873 | ₩68,933 | +1.56% | 322.5만 |
|---|
| 2026.02.03 | ₩66,760 | ₩67,873 | ₩66,693 | ₩67,605 | +1.27% | 168.3만 |
|---|
| 2026.02.02 | ₩67,363 | ₩67,377 | ₩66,867 | ₩67,028 | -0.50% | 65.8만 |
|---|
| 2026.01.30 | ₩66,626 | ₩67,457 | ₩66,525 | ₩67,431 | +1.21% | 119.1만 |
|---|
| 2026.01.29 | ₩66,411 | ₩66,867 | ₩66,264 | ₩66,478 | +0.10% | 117.8만 |
|---|
| 2026.01.28 | ₩66,733 | ₩67,066 | ₩65,989 | ₩66,170 | -0.84% | 108.8만 |
|---|
| 2026.01.27 | ₩66,438 | ₩66,925 | ₩66,304 | ₩66,814 | +0.57% | 83.7만 |
|---|
| 2026.01.26 | ₩66,425 | ₩66,626 | ₩66,257 | ₩66,505 | +0.12% | 56.5만 |
|---|
| 2026.01.23 | ₩66,237 | ₩66,331 | ₩65,875 | ₩66,250 | +0.02% | 81.3만 |
|---|
| 2026.01.22 | ₩66,183 | ₩66,693 | ₩66,183 | ₩66,250 | +0.10% | 80.8만 |
|---|
| 2026.01.21 | ₩65,741 | ₩66,237 | ₩65,734 | ₩66,143 | +0.61% | 107.2만 |
|---|
| 2026.01.20 | ₩65,620 | ₩65,902 | ₩65,278 | ₩65,660 | +0.06% | 100.4만 |
|---|
| 2026.01.16 | ₩66,210 | ₩66,324 | ₩65,875 | ₩66,183 | -0.04% | 77.7만 |
|---|
| 2026.01.15 | ₩66,317 | ₩66,633 | ₩65,942 | ₩66,465 | +0.22% | 100.9만 |
|---|
| 2026.01.14 | ₩65,298 | ₩66,338 | ₩65,298 | ₩66,264 | +1.48% | 79만 |
|---|
| 2026.01.13 | ₩65,218 | ₩65,446 | ₩64,829 | ₩65,231 | +0.02% | 164.1만 |
|---|
| 2026.01.12 | ₩65,110 | ₩65,291 | ₩64,789 | ₩65,084 | -0.04% | 89.9만 |
|---|
| 2026.01.09 | ₩65,177 | ₩65,473 | ₩65,084 | ₩65,137 | -0.06% | 75.6만 |
|---|
| 2026.01.08 | ₩64,172 | ₩65,271 | ₩64,087 | ₩65,057 | +1.38% | 97.4만 |
|---|
| 2026.01.07 | ₩64,936 | ₩65,151 | ₩64,198 | ₩64,239 | -1.07% | 66.3만 |
|---|
| 2026.01.06 | ₩64,453 | ₩64,829 | ₩64,426 | ₩64,748 | +0.46% | 63.7만 |
|---|
| 2026.01.05 | ₩64,641 | ₩64,695 | ₩64,125 | ₩64,547 | -0.15% | 121.6만 |
|---|
| 2026.01.02 | ₩64,386 | ₩64,936 | ₩63,796 | ₩64,681 | +0.46% | 64.3만 |
|---|
| 2025.12.31 | ₩64,695 | ₩64,695 | ₩64,359 | ₩64,373 | -0.50% | 24.7만 |
|---|
| 2025.12.30 | ₩64,735 | ₩64,829 | ₩64,616 | ₩64,748 | +0.02% | 30.5만 |
|---|
| 2025.12.29 | ₩64,721 | ₩64,923 | ₩64,648 | ₩64,695 | -0.04% | 34.6만 |
|---|
| 2025.12.26 | ₩64,534 | ₩64,654 | ₩64,337 | ₩64,628 | +0.15% | 35.3만 |
|---|
| 2025.12.24 | ₩64,172 | ₩64,641 | ₩64,172 | ₩64,614 | +0.69% | 29.2만 |
|---|
| 2025.12.23 | ₩64,346 | ₩64,373 | ₩64,078 | ₩64,158 | -0.29% | 44.1만 |
|---|
| 2025.12.22 | ₩64,058 | ₩64,426 | ₩63,991 | ₩64,359 | +0.47% | 90.6만 |
|---|
| 2025.12.19 | ₩64,735 | ₩64,882 | ₩64,426 | ₩64,426 | -0.48% | 81만 |
|---|
| 2025.12.18 | ₩65,070 | ₩65,245 | ₩64,762 | ₩64,829 | -0.37% | 67.1만 |
|---|
| 2025.12.17 | ₩64,654 | ₩65,151 | ₩64,654 | ₩65,070 | +0.64% | 80.8만 |
|---|
| 2025.12.16 | ₩65,211 | ₩65,285 | ₩64,373 | ₩64,601 | -0.94% | 101.2만 |
|---|
| 2025.12.15 | ₩65,070 | ₩65,265 | ₩64,862 | ₩65,164 | +0.14% | 225.6만 |
|---|
| 2025.12.12 | ₩64,775 | ₩65,043 | ₩64,654 | ₩64,815 | +0.06% | 75.4만 |
|---|
| 2025.12.11 | ₩64,279 | ₩64,862 | ₩64,239 | ₩64,574 | +0.46% | 99.1만 |
|---|
| 2025.12.10 | ₩63,783 | ₩64,359 | ₩63,649 | ₩64,212 | +0.67% | 106.8만 |
|---|
| 2025.12.09 | ₩63,903 | ₩64,279 | ₩63,582 | ₩63,595 | -0.48% | 80.7만 |
|---|
| 2025.12.08 | ₩64,198 | ₩64,227 | ₩63,689 | ₩63,729 | -0.73% | 55.3만 |
|---|
| 2025.12.05 | ₩64,225 | ₩64,534 | ₩64,118 | ₩64,158 | -0.10% | 64.5만 |
|---|
| 2025.12.04 | ₩64,493 | ₩64,547 | ₩64,125 | ₩64,266 | -0.35% | 79.6만 |
|---|
| 2025.12.03 | ₩64,373 | ₩64,882 | ₩64,312 | ₩64,493 | +0.19% | 57.7만 |
|---|
| 2025.12.02 | ₩64,802 | ₩64,845 | ₩64,038 | ₩64,239 | -0.87% | 63.6만 |
|---|
| 2025.12.01 | ₩64,936 | ₩65,177 | ₩64,692 | ₩64,735 | -0.31% | 255.7만 |
|---|
| 2025.11.28 | ₩64,923 | ₩65,298 | ₩64,896 | ₩65,245 | +0.50% | 128.7만 |
|---|
| 2025.11.26 | ₩64,574 | ₩65,151 | ₩64,574 | ₩64,909 | +0.52% | 286.6만 |
|---|
| 2025.11.25 | ₩64,266 | ₩64,815 | ₩64,266 | ₩64,628 | +0.56% | 126.1만 |
|---|
| 2025.11.24 | ₩64,413 | ₩64,480 | ₩63,942 | ₩64,145 | -0.42% | 219.6만 |
|---|
| 2025.11.21 | ₩63,689 | ₩64,990 | ₩63,649 | ₩64,561 | +1.37% | 136.3만 |
|---|
| 2025.11.20 | ₩63,944 | ₩64,239 | ₩63,380 | ₩63,421 | -0.82% | 82.1만 |
|---|
| 2025.11.19 | ₩64,279 | ₩64,279 | ₩63,588 | ₩63,742 | -0.83% | 57.3만 |
|---|
| 2025.11.18 | ₩64,004 | ₩64,661 | ₩63,917 | ₩64,440 | +0.68% | 84.8만 |
|---|
| 2025.11.17 | ₩64,601 | ₩64,748 | ₩63,957 | ₩64,078 | -0.81% | 67.8만 |
|---|
| 2025.11.14 | ₩64,762 | ₩64,835 | ₩64,131 | ₩64,547 | -0.33% | 81.3만 |
|---|
| 2025.11.13 | ₩64,856 | ₩65,285 | ₩64,614 | ₩64,668 | -0.29% | 53.7만 |
|---|
| 2025.11.12 | ₩64,815 | ₩65,171 | ₩64,815 | ₩64,923 | +0.17% | 56.9만 |
|---|
| 2025.11.11 | ₩64,239 | ₩64,923 | ₩64,239 | ₩64,882 | +1.00% | 62.5만 |
|---|
| 2025.11.10 | ₩64,105 | ₩64,185 | ₩63,568 | ₩63,970 | -0.21% | 105.4만 |
|---|
| 2025.11.07 | ₩63,327 | ₩64,091 | ₩63,287 | ₩64,078 | +1.19% | 92.4만 |
|---|
| 2025.11.06 | ₩63,260 | ₩63,716 | ₩63,144 | ₩63,206 | -0.08% | 77.1만 |
|---|
| 2025.11.05 | ₩63,032 | ₩63,380 | ₩62,871 | ₩63,233 | +0.32% | 51.1만 |
|---|
| 2025.11.04 | ₩63,045 | ₩63,193 | ₩62,831 | ₩62,978 | -0.11% | 75.3만 |
|---|
| 2025.11.03 | ₩63,287 | ₩63,287 | ₩62,468 | ₩63,018 | -0.42% | 62.4만 |
|---|
| 2025.10.31 | ₩63,032 | ₩63,635 | ₩62,797 | ₩63,461 | +0.68% | 63.7만 |
|---|
| 2025.10.30 | ₩63,233 | ₩63,810 | ₩63,219 | ₩63,327 | +0.15% | 81.9만 |
|---|
| 2025.10.29 | ₩64,380 | ₩64,514 | ₩63,300 | ₩63,501 | -1.36% | 140.8만 |
|---|
| 2025.10.28 | ₩65,204 | ₩65,204 | ₩64,428 | ₩64,520 | -1.05% | 96.7만 |
|---|
| 2025.10.27 | ₩65,258 | ₩65,473 | ₩65,151 | ₩65,459 | +0.31% | 49.6만 |
|---|
| 2025.10.24 | ₩65,526 | ₩65,593 | ₩65,177 | ₩65,204 | -0.49% | 46.9만 |
|---|
| 2025.10.23 | ₩65,794 | ₩65,835 | ₩65,090 | ₩65,218 | -0.88% | 73.4만 |
|---|
| 2025.10.22 | ₩65,379 | ₩65,996 | ₩65,298 | ₩65,593 | +0.33% | 83.3만 |
|---|
| 2025.10.21 | ₩65,392 | ₩65,647 | ₩65,198 | ₩65,419 | +0.04% | 51.9만 |
|---|
| 2025.10.20 | ₩65,070 | ₩65,392 | ₩65,070 | ₩65,352 | +0.43% | 46.2만 |
|---|
| 2025.10.17 | ₩64,762 | ₩65,177 | ₩64,634 | ₩65,151 | +0.60% | 66.2만 |
|---|
| 2025.10.16 | ₩65,379 | ₩65,473 | ₩64,520 | ₩64,601 | -1.19% | 103.8만 |
|---|
| 2025.10.15 | ₩65,245 | ₩65,714 | ₩64,896 | ₩65,298 | +0.08% | 59.2만 |
|---|
| 2025.10.14 | ₩64,373 | ₩65,231 | ₩64,272 | ₩65,191 | +1.27% | 74.1만 |
|---|
| 2025.10.13 | ₩64,601 | ₩64,882 | ₩64,252 | ₩64,574 | -0.04% | 81.1만 |
|---|
| 2025.10.10 | ₩65,352 | ₩65,459 | ₩64,495 | ₩64,520 | -1.27% | 100.5만 |
|---|