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 | ₩65,279 | ₩65,574 | ₩65,225 | ₩65,480 | +0.31% | 102.2만 |
| 2026.10.08 | ₩64,769 | ₩65,494 | ₩64,602 | ₩65,467 | +1.08% | 146.5만 |
| 2026.10.07 | ₩65,011 | ₩65,098 | ₩64,629 | ₩64,635 | -0.58% | 124.6만 |
| 2026.10.06 | ₩64,635 | ₩65,105 | ₩64,635 | ₩65,011 | +0.58% | 123.8만 |
| 2026.10.05 | ₩64,521 | ₩64,676 | ₩63,978 | ₩64,568 | +0.07% | 96.6만 |
| 2026.10.02 | ₩64,568 | ₩64,984 | ₩64,441 | ₩64,595 | +0.04% | 150.9만 |
| 2026.10.01 | ₩64,488 | ₩64,570 | ₩63,958 | ₩64,488 | 0.00% | 128.6만 |
| 2026.09.30 | ₩65,413 | ₩65,440 | ₩64,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,622 |
| -1.21% |
| 118.2만 |
| 2026.09.29 | ₩64,930 | ₩65,333 | ₩64,783 | ₩65,118 | +0.29% | 210.9만 |
|---|
| 2026.09.28 | ₩65,614 | ₩65,675 | ₩65,111 | ₩65,293 | -0.49% | 125.5만 |
|---|
| 2026.09.25 | ₩65,494 | ₩65,715 | ₩65,200 | ₩65,655 | +0.25% | 140만 |
|---|
| 2026.09.24 | ₩66,178 | ₩66,245 | ₩65,521 | ₩65,561 | -0.93% | 87만 |
|---|
| 2026.09.23 | ₩66,446 | ₩66,529 | ₩65,889 | ₩65,963 | -0.73% | 196.9만 |
|---|
| 2026.09.22 | ₩67,103 | ₩67,184 | ₩66,560 | ₩66,580 | -0.78% | 54.6만 |
|---|
| 2026.09.21 | ₩67,184 | ₩67,184 | ₩66,768 | ₩66,862 | -0.48% | 149.1만 |
|---|
| 2026.09.18 | ₩67,532 | ₩67,653 | ₩67,251 | ₩67,371 | -0.24% | 71.7만 |
|---|
| 2026.09.17 | ₩68,203 | ₩68,270 | ₩67,734 | ₩67,935 | -0.39% | 62.8만 |
|---|
| 2026.09.16 | ₩68,740 | ₩68,874 | ₩67,600 | ₩67,895 | -1.23% | 103.4만 |
|---|
| 2026.09.15 | ₩68,793 | ₩68,909 | ₩68,565 | ₩68,766 | -0.04% | 62.3만 |
|---|
| 2026.09.14 | ₩69,249 | ₩69,618 | ₩68,867 | ₩68,954 | -0.43% | 61.8만 |
|---|
| 2026.09.11 | ₩69,075 | ₩69,155 | ₩68,525 | ₩68,820 | -0.37% | 49.6만 |
|---|
| 2026.09.10 | ₩69,088 | ₩69,222 | ₩68,505 | ₩68,592 | -0.72% | 51.9만 |
|---|
| 2026.09.09 | ₩69,598 | ₩69,598 | ₩68,807 | ₩68,874 | -1.04% | 59.4만 |
|---|
| 2026.09.08 | ₩69,866 | ₩70,067 | ₩69,665 | ₩69,692 | -0.25% | 43만 |
|---|
| 2026.09.04 | ₩70,309 | ₩70,557 | ₩70,108 | ₩70,148 | -0.23% | 49만 |
|---|
| 2026.09.03 | ₩70,711 | ₩70,832 | ₩70,262 | ₩70,671 | -0.06% | 101.4만 |
|---|
| 2026.09.02 | ₩70,349 | ₩70,765 | ₩70,134 | ₩70,537 | +0.27% | 50.8만 |
|---|
| 2026.09.01 | ₩70,604 | ₩70,912 | ₩70,188 | ₩70,322 | -0.40% | 57.2만 |
|---|
| 2026.08.31 | ₩70,604 | ₩70,604 | ₩70,188 | ₩70,322 | -0.40% | 124만 |
|---|
| 2026.08.28 | ₩71,073 | ₩71,194 | ₩70,718 | ₩70,872 | -0.28% | 52.7만 |
|---|
| 2026.08.27 | ₩70,899 | ₩71,047 | ₩70,550 | ₩70,698 | -0.28% | 57.6만 |
|---|
| 2026.08.26 | ₩71,476 | ₩71,791 | ₩71,382 | ₩71,503 | +0.04% | 50.5만 |
|---|
| 2026.08.25 | ₩71,556 | ₩71,580 | ₩71,154 | ₩71,476 | -0.11% | 67.3만 |
|---|
| 2026.08.24 | ₩71,301 | ₩71,878 | ₩71,221 | ₩71,744 | +0.62% | 59.2만 |
|---|
| 2026.08.21 | ₩71,650 | ₩71,751 | ₩71,275 | ₩71,395 | -0.36% | 43.5만 |
|---|
| 2026.08.20 | ₩71,529 | ₩71,918 | ₩71,409 | ₩71,516 | -0.02% | 84.8만 |
|---|
| 2026.08.19 | ₩71,422 | ₩72,187 | ₩71,415 | ₩71,664 | +0.34% | 62.7만 |
|---|
| 2026.08.18 | ₩71,382 | ₩71,576 | ₩71,040 | ₩71,087 | -0.41% | 72.4만 |
|---|
| 2026.08.17 | ₩71,134 | ₩71,268 | ₩70,698 | ₩70,698 | -0.61% | 71.8만 |
|---|
| 2026.08.14 | ₩71,275 | ₩71,563 | ₩71,154 | ₩71,462 | +0.26% | 60.4만 |
|---|
| 2026.08.13 | ₩70,664 | ₩71,328 | ₩70,631 | ₩71,248 | +0.83% | 64.7만 |
|---|
| 2026.08.12 | ₩70,175 | ₩70,483 | ₩69,933 | ₩70,376 | +0.29% | 57.4만 |
|---|
| 2026.08.11 | ₩70,034 | ₩70,564 | ₩70,014 | ₩70,416 | +0.55% | 59.9만 |
|---|
| 2026.08.10 | ₩70,235 | ₩70,349 | ₩69,947 | ₩70,295 | +0.09% | 64.3만 |
|---|
| 2026.08.07 | ₩69,893 | ₩70,684 | ₩69,672 | ₩70,550 | +0.94% | 79.4만 |
|---|
| 2026.08.06 | ₩70,973 | ₩71,087 | ₩69,940 | ₩70,108 | -1.22% | 102.5만 |
|---|
| 2026.08.05 | ₩70,899 | ₩70,993 | ₩69,732 | ₩70,255 | -0.91% | 79.2만 |
|---|
| 2026.08.04 | ₩70,094 | ₩70,939 | ₩69,638 | ₩70,859 | +1.09% | 72.2만 |
|---|
| 2026.08.03 | ₩70,577 | ₩70,979 | ₩70,269 | ₩70,510 | -0.10% | 85.6만 |
|---|
| 2026.07.31 | ₩70,094 | ₩70,362 | ₩69,665 | ₩70,215 | +0.17% | 141.1만 |
|---|
| 2026.07.30 | ₩71,006 | ₩71,053 | ₩69,692 | ₩70,349 | -0.93% | 122.1만 |
|---|
| 2026.07.29 | ₩71,838 | ₩72,260 | ₩71,442 | ₩71,650 | -0.26% | 160.7만 |
|---|
| 2026.07.28 | ₩71,476 | ₩72,482 | ₩71,436 | ₩71,824 | +0.49% | 65만 |
|---|
| 2026.07.27 | ₩70,658 | ₩71,422 | ₩70,658 | ₩70,926 | +0.38% | 78.9만 |
|---|
| 2026.07.24 | ₩70,067 | ₩70,825 | ₩70,041 | ₩70,792 | +1.03% | 45.8만 |
|---|
| 2026.07.23 | ₩70,061 | ₩70,269 | ₩69,672 | ₩69,880 | -0.26% | 62.4만 |
|---|
| 2026.07.22 | ₩70,470 | ₩70,651 | ₩70,151 | ₩70,282 | -0.27% | 44.1만 |
|---|
| 2026.07.21 | ₩70,088 | ₩70,148 | ₩69,692 | ₩70,054 | -0.05% | 67.7만 |
|---|
| 2026.07.20 | ₩70,577 | ₩70,684 | ₩70,134 | ₩70,269 | -0.44% | 67.5만 |
|---|
| 2026.07.17 | ₩71,798 | ₩72,374 | ₩70,671 | ₩70,912 | -1.23% | 86.5만 |
|---|
| 2026.07.16 | ₩70,094 | ₩71,395 | ₩70,081 | ₩71,328 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩69,678 | ₩70,483 | ₩69,678 | ₩69,853 | +0.25% | 72.8만 |
|---|
| 2026.07.14 | ₩69,987 | ₩70,134 | ₩69,551 | ₩69,719 | -0.38% | 77.2만 |
|---|
| 2026.07.13 | ₩69,893 | ₩70,376 | ₩69,792 | ₩69,987 | +0.13% | 92.5만 |
|---|
| 2026.07.10 | ₩69,343 | ₩69,611 | ₩69,149 | ₩69,504 | +0.23% | 50.9만 |
|---|
| 2026.07.09 | ₩69,088 | ₩69,410 | ₩68,854 | ₩68,981 | -0.16% | 258.1만 |
|---|
| 2026.07.08 | ₩70,081 | ₩70,101 | ₩69,129 | ₩69,169 | -1.30% | 69.5만 |
|---|
| 2026.07.07 | ₩69,994 | ₩70,832 | ₩69,920 | ₩70,161 | +0.24% | 59.3만 |
|---|
| 2026.07.06 | ₩69,692 | ₩69,933 | ₩68,994 | ₩69,263 | -0.62% | 67.8만 |
|---|
| 2026.07.02 | ₩69,075 | ₩69,927 | ₩69,075 | ₩69,880 | +1.17% | 65.4만 |
|---|
| 2026.07.01 | ₩68,351 | ₩69,031 | ₩68,351 | ₩68,740 | +0.57% | 72.6만 |
|---|
| 2026.06.30 | ₩68,981 | ₩69,196 | ₩68,190 | ₩68,190 | -1.15% | 80만 |
|---|
| 2026.06.29 | ₩69,357 | ₩69,383 | ₩68,820 | ₩69,263 | -0.14% | 79.1만 |
|---|
| 2026.06.26 | ₩68,726 | ₩69,410 | ₩68,726 | ₩69,357 | +0.92% | 88.2만 |
|---|
| 2026.06.25 | ₩68,056 | ₩68,941 | ₩68,022 | ₩68,512 | +0.67% | 72.6만 |
|---|
| 2026.06.24 | ₩67,975 | ₩68,136 | ₩67,593 | ₩67,908 | -0.10% | 62.3만 |
|---|
| 2026.06.23 | ₩67,224 | ₩68,002 | ₩67,143 | ₩67,935 | +1.06% | 65.5만 |
|---|
| 2026.06.22 | ₩66,808 | ₩67,278 | ₩66,714 | ₩66,848 | +0.06% | 63만 |
|---|
| 2026.06.18 | ₩67,465 | ₩67,498 | ₩66,942 | ₩66,996 | -0.70% | 63.1만 |
|---|
| 2026.06.17 | ₩68,243 | ₩68,431 | ₩66,983 | ₩67,278 | -1.42% | 79.6만 |
|---|
| 2026.06.16 | ₩68,512 | ₩68,867 | ₩68,250 | ₩68,498 | -0.02% | 59.4만 |
|---|
| 2026.06.15 | ₩68,887 | ₩69,102 | ₩68,371 | ₩68,418 | -0.68% | 84.7만 |
|---|
| 2026.06.12 | ₩68,592 | ₩69,336 | ₩68,592 | ₩69,196 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩68,646 | ₩68,887 | ₩68,384 | ₩68,444 | -0.29% | 158.2만 |
|---|
| 2026.06.10 | ₩68,049 | ₩68,807 | ₩67,935 | ₩68,364 | +0.46% | 133.2만 |
|---|
| 2026.06.09 | ₩67,157 | ₩67,861 | ₩67,130 | ₩67,787 | +0.94% | 124.5만 |
|---|
| 2026.06.08 | ₩67,278 | ₩67,479 | ₩66,859 | ₩66,956 | -0.48% | 73.5만 |
|---|
| 2026.06.05 | ₩66,755 | ₩67,714 | ₩66,701 | ₩67,345 | +0.88% | 103.7만 |
|---|
| 2026.06.04 | ₩66,540 | ₩66,949 | ₩66,211 | ₩66,607 | +0.10% | 72.7만 |
|---|
| 2026.06.03 | ₩66,164 | ₩66,513 | ₩65,789 | ₩65,816 | -0.53% | 62.9만 |
|---|
| 2026.06.02 | ₩65,863 | ₩66,459 | ₩65,822 | ₩66,406 | +0.82% | 83.9만 |
|---|
| 2026.06.01 | ₩66,285 | ₩66,466 | ₩65,883 | ₩65,936 | -0.53% | 63.9만 |
|---|
| 2026.05.29 | ₩66,949 | ₩66,969 | ₩66,406 | ₩66,594 | -0.53% | 56.2만 |
|---|
| 2026.05.28 | ₩67,412 | ₩67,532 | ₩67,086 | ₩67,184 | -0.34% | 40.1만 |
|---|
| 2026.05.27 | ₩67,278 | ₩67,868 | ₩67,251 | ₩67,318 | +0.06% | 54.4만 |
|---|
| 2026.05.26 | ₩67,667 | ₩67,841 | ₩67,304 | ₩67,371 | -0.44% | 49.5만 |
|---|
| 2026.05.22 | ₩67,479 | ₩67,868 | ₩67,264 | ₩67,667 | +0.28% | 64.2만 |
|---|
| 2026.05.21 | ₩66,915 | ₩67,381 | ₩66,513 | ₩67,304 | +0.58% | 108.8만 |
|---|
| 2026.05.20 | ₩66,875 | ₩67,237 | ₩66,634 | ₩67,050 | +0.26% | 108.7만 |
|---|
| 2026.05.19 | ₩66,580 | ₩67,050 | ₩66,205 | ₩66,822 | +0.36% | 116.7만 |
|---|
| 2026.05.18 | ₩65,802 | ₩66,647 | ₩65,802 | ₩66,620 | +1.24% | 93.4만 |
|---|
| 2026.05.15 | ₩66,634 | ₩66,654 | ₩65,775 | ₩65,829 | -1.21% | 73만 |
|---|
| 2026.05.14 | ₩66,580 | ₩66,808 | ₩66,379 | ₩66,433 | -0.22% | 71.6만 |
|---|
| 2026.05.13 | ₩66,540 | ₩66,674 | ₩66,124 | ₩66,352 | -0.28% | 62.1만 |
|---|
| 2026.05.12 | ₩66,701 | ₩66,983 | ₩66,091 | ₩66,795 | +0.14% | 63.8만 |
|---|
| 2026.05.11 | ₩66,768 | ₩66,915 | ₩66,312 | ₩66,540 | -0.34% | 75.8만 |
|---|
| 2026.05.08 | ₩66,909 | ₩67,036 | ₩66,486 | ₩66,513 | -0.59% | 46.5만 |
|---|
| 2026.05.07 | ₩66,835 | ₩66,942 | ₩66,325 | ₩66,808 | -0.04% | 144.5만 |
|---|
| 2026.05.06 | ₩66,996 | ₩67,345 | ₩66,969 | ₩67,063 | +0.10% | 98.8만 |
|---|
| 2026.05.05 | ₩66,661 | ₩67,204 | ₩66,406 | ₩66,889 | +0.34% | 53.5만 |
|---|
| 2026.05.04 | ₩66,788 | ₩67,184 | ₩66,406 | ₩66,647 | -0.21% | 70.6만 |
|---|
| 2026.05.01 | ₩67,626 | ₩67,714 | ₩67,117 | ₩67,197 | -0.63% | 64만 |
|---|
| 2026.04.30 | ₩66,540 | ₩67,701 | ₩66,412 | ₩67,613 | +1.61% | 62만 |
|---|
| 2026.04.29 | ₩66,486 | ₩66,768 | ₩66,124 | ₩66,298 | -0.28% | 106.5만 |
|---|
| 2026.04.28 | ₩66,607 | ₩66,996 | ₩66,219 | ₩66,647 | +0.06% | 55.6만 |
|---|
| 2026.04.27 | ₩66,191 | ₩66,714 | ₩66,017 | ₩66,030 | -0.24% | 53.2만 |
|---|
| 2026.04.24 | ₩66,580 | ₩66,701 | ₩66,077 | ₩66,178 | -0.60% | 65.7만 |
|---|
| 2026.04.23 | ₩66,325 | ₩66,734 | ₩66,258 | ₩66,714 | +0.59% | 66.1만 |
|---|
| 2026.04.22 | ₩66,406 | ₩66,661 | ₩65,950 | ₩66,111 | -0.44% | 39.1만 |
|---|
| 2026.04.21 | ₩66,915 | ₩67,023 | ₩66,198 | ₩66,285 | -0.94% | 36.7만 |
|---|
| 2026.04.20 | ₩66,768 | ₩67,278 | ₩66,674 | ₩66,889 | +0.18% | 49.3만 |
|---|
| 2026.04.17 | ₩66,459 | ₩67,264 | ₩66,419 | ₩67,237 | +1.17% | 78.9만 |
|---|
| 2026.04.16 | ₩66,205 | ₩66,779 | ₩66,138 | ₩66,768 | +0.85% | 43만 |
|---|
| 2026.04.15 | ₩66,245 | ₩66,366 | ₩65,856 | ₩66,164 | -0.12% | 52.9만 |
|---|
| 2026.04.14 | ₩66,124 | ₩66,459 | ₩65,722 | ₩66,339 | +0.32% | 53.4만 |
|---|
| 2026.04.13 | ₩66,406 | ₩66,510 | ₩65,789 | ₩66,298 | -0.16% | 55.5만 |
|---|
| 2026.04.10 | ₩67,023 | ₩67,164 | ₩66,392 | ₩66,540 | -0.72% | 49.7만 |
|---|
| 2026.04.09 | ₩66,473 | ₩67,190 | ₩66,392 | ₩66,996 | +0.79% | 119.2만 |
|---|
| 2026.04.08 | ₩66,412 | ₩66,875 | ₩66,238 | ₩66,835 | +0.64% | 102.9만 |
|---|
| 2026.04.07 | ₩66,634 | ₩66,902 | ₩66,419 | ₩66,459 | -0.26% | 44.8만 |
|---|
| 2026.04.06 | ₩66,392 | ₩66,835 | ₩66,272 | ₩66,728 | +0.51% | 43.6만 |
|---|
| 2026.04.02 | ₩66,272 | ₩66,594 | ₩66,044 | ₩66,526 | +0.38% | 59만 |
|---|
| 2026.04.01 | ₩66,298 | ₩66,520 | ₩65,869 | ₩66,298 | 0.00% | 105.5만 |
|---|
| 2026.03.31 | ₩66,687 | ₩66,828 | ₩66,057 | ₩66,540 | -0.22% | 117만 |
|---|
| 2026.03.30 | ₩66,446 | ₩66,755 | ₩65,950 | ₩66,178 | -0.40% | 67.6만 |
|---|
| 2026.03.27 | ₩66,003 | ₩66,513 | ₩65,722 | ₩65,842 | -0.24% | 78.4만 |
|---|
| 2026.03.26 | ₩65,668 | ₩66,379 | ₩65,668 | ₩65,990 | +0.49% | 59.3만 |
|---|
| 2026.03.25 | ₩65,936 | ₩66,097 | ₩65,480 | ₩65,802 | -0.20% | 73.4만 |
|---|
| 2026.03.24 | ₩65,306 | ₩66,272 | ₩65,132 | ₩65,655 | +0.53% | 87.3만 |
|---|
| 2026.03.23 | ₩65,534 | ₩65,983 | ₩65,098 | ₩65,547 | +0.02% | 119만 |
|---|
| 2026.03.20 | ₩66,111 | ₩66,325 | ₩65,038 | ₩65,279 | -1.26% | 126.3만 |
|---|
| 2026.03.19 | ₩66,218 | ₩66,661 | ₩65,923 | ₩66,151 | -0.10% | 146.8만 |
|---|
| 2026.03.18 | ₩67,009 | ₩67,050 | ₩66,218 | ₩66,218 | -1.18% | 136.5만 |
|---|
| 2026.03.17 | ₩67,586 | ₩67,881 | ₩67,338 | ₩67,358 | -0.34% | 71만 |
|---|
| 2026.03.16 | ₩67,445 | ₩67,479 | ₩67,003 | ₩67,184 | -0.39% | 108.3만 |
|---|
| 2026.03.13 | ₩67,264 | ₩67,479 | ₩66,889 | ₩66,969 | -0.44% | 138.1만 |
|---|
| 2026.03.12 | ₩67,063 | ₩67,532 | ₩66,701 | ₩66,755 | -0.46% | 65.2만 |
|---|
| 2026.03.11 | ₩67,988 | ₩68,076 | ₩67,184 | ₩67,465 | -0.77% | 76.1만 |
|---|
| 2026.03.10 | ₩68,579 | ₩68,780 | ₩67,868 | ₩68,149 | -0.63% | 105만 |
|---|
| 2026.03.09 | ₩68,901 | ₩68,981 | ₩67,787 | ₩68,726 | -0.25% | 111.2만 |
|---|
| 2026.03.06 | ₩68,994 | ₩69,403 | ₩68,270 | ₩69,330 | +0.49% | 102.7만 |
|---|
| 2026.03.05 | ₩69,464 | ₩69,544 | ₩69,021 | ₩69,330 | -0.19% | 95.3만 |
|---|
| 2026.03.04 | ₩69,772 | ₩69,900 | ₩69,061 | ₩69,746 | -0.04% | 76.5만 |
|---|
| 2026.03.03 | ₩69,772 | ₩70,228 | ₩68,887 | ₩69,853 | +0.12% | 140.3만 |
|---|
| 2026.03.02 | ₩70,148 | ₩70,658 | ₩69,772 | ₩70,443 | +0.42% | 155.5만 |
|---|
| 2026.02.27 | ₩70,148 | ₩70,523 | ₩69,933 | ₩70,336 | +0.27% | 99.6만 |
|---|
| 2026.02.26 | ₩70,034 | ₩70,356 | ₩69,947 | ₩70,161 | +0.18% | 94.2만 |
|---|
| 2026.02.25 | ₩70,108 | ₩70,108 | ₩69,122 | ₩69,866 | -0.34% | 91.8만 |
|---|
| 2026.02.24 | ₩70,014 | ₩70,342 | ₩69,712 | ₩70,148 | +0.19% | 94.3만 |
|---|
| 2026.02.23 | ₩70,054 | ₩70,671 | ₩69,772 | ₩70,081 | +0.04% | 89.6만 |
|---|
| 2026.02.20 | ₩70,175 | ₩70,403 | ₩69,665 | ₩70,376 | +0.29% | 85.7만 |
|---|
| 2026.02.19 | ₩70,067 | ₩70,443 | ₩69,673 | ₩69,987 | -0.11% | 98.1만 |
|---|
| 2026.02.18 | ₩70,081 | ₩70,155 | ₩69,746 | ₩69,933 | -0.21% | 91.6만 |
|---|
| 2026.02.17 | ₩70,805 | ₩71,181 | ₩69,531 | ₩70,000 | -1.14% | 114.5만 |
|---|
| 2026.02.13 | ₩69,906 | ₩70,705 | ₩69,813 | ₩70,591 | +0.98% | 119.6만 |
|---|
| 2026.02.12 | ₩70,416 | ₩70,839 | ₩69,819 | ₩69,853 | -0.80% | 160.3만 |
|---|
| 2026.02.11 | ₩69,799 | ₩70,416 | ₩69,544 | ₩70,295 | +0.71% | 74.3만 |
|---|
| 2026.02.10 | ₩69,303 | ₩70,014 | ₩69,182 | ₩69,839 | +0.77% | 91.9만 |
|---|
| 2026.02.09 | ₩69,035 | ₩69,263 | ₩68,592 | ₩69,182 | +0.21% | 74.8만 |
|---|
| 2026.02.06 | ₩68,874 | ₩69,296 | ₩68,807 | ₩69,129 | +0.37% | 108.6만 |
|---|
| 2026.02.05 | ₩68,954 | ₩69,088 | ₩68,310 | ₩68,565 | -0.56% | 108.4만 |
|---|
| 2026.02.04 | ₩67,881 | ₩69,133 | ₩67,881 | ₩68,941 | +1.56% | 322.5만 |
|---|
| 2026.02.03 | ₩66,768 | ₩67,881 | ₩66,701 | ₩67,613 | +1.27% | 168.3만 |
|---|
| 2026.02.02 | ₩67,371 | ₩67,385 | ₩66,875 | ₩67,036 | -0.50% | 65.8만 |
|---|
| 2026.01.30 | ₩66,634 | ₩67,465 | ₩66,533 | ₩67,439 | +1.21% | 119.1만 |
|---|
| 2026.01.29 | ₩66,419 | ₩66,875 | ₩66,272 | ₩66,486 | +0.10% | 117.8만 |
|---|
| 2026.01.28 | ₩66,741 | ₩67,074 | ₩65,997 | ₩66,178 | -0.84% | 108.8만 |
|---|
| 2026.01.27 | ₩66,446 | ₩66,933 | ₩66,312 | ₩66,822 | +0.57% | 83.7만 |
|---|
| 2026.01.26 | ₩66,433 | ₩66,634 | ₩66,265 | ₩66,513 | +0.12% | 56.5만 |
|---|
| 2026.01.23 | ₩66,245 | ₩66,339 | ₩65,883 | ₩66,258 | +0.02% | 81.3만 |
|---|
| 2026.01.22 | ₩66,191 | ₩66,701 | ₩66,191 | ₩66,258 | +0.10% | 80.8만 |
|---|
| 2026.01.21 | ₩65,749 | ₩66,245 | ₩65,742 | ₩66,151 | +0.61% | 107.2만 |
|---|
| 2026.01.20 | ₩65,628 | ₩65,910 | ₩65,286 | ₩65,668 | +0.06% | 100.4만 |
|---|
| 2026.01.16 | ₩66,218 | ₩66,332 | ₩65,883 | ₩66,191 | -0.04% | 77.7만 |
|---|
| 2026.01.15 | ₩66,325 | ₩66,641 | ₩65,950 | ₩66,473 | +0.22% | 100.9만 |
|---|
| 2026.01.14 | ₩65,306 | ₩66,345 | ₩65,306 | ₩66,272 | +1.48% | 79만 |
|---|
| 2026.01.13 | ₩65,225 | ₩65,453 | ₩64,837 | ₩65,239 | +0.02% | 164.1만 |
|---|
| 2026.01.12 | ₩65,118 | ₩65,299 | ₩64,796 | ₩65,091 | -0.04% | 89.9만 |
|---|
| 2026.01.09 | ₩65,185 | ₩65,480 | ₩65,091 | ₩65,145 | -0.06% | 75.6만 |
|---|
| 2026.01.08 | ₩64,179 | ₩65,279 | ₩64,095 | ₩65,065 | +1.38% | 97.4만 |
|---|
| 2026.01.07 | ₩64,944 | ₩65,158 | ₩64,206 | ₩64,246 | -1.07% | 66.3만 |
|---|
| 2026.01.06 | ₩64,461 | ₩64,837 | ₩64,434 | ₩64,756 | +0.46% | 63.7만 |
|---|
| 2026.01.05 | ₩64,649 | ₩64,702 | ₩64,132 | ₩64,555 | -0.15% | 121.6만 |
|---|
| 2026.01.02 | ₩64,394 | ₩64,944 | ₩63,804 | ₩64,689 | +0.46% | 64.3만 |
|---|
| 2025.12.31 | ₩64,702 | ₩64,702 | ₩64,367 | ₩64,380 | -0.50% | 24.7만 |
|---|
| 2025.12.30 | ₩64,743 | ₩64,837 | ₩64,623 | ₩64,756 | +0.02% | 30.5만 |
|---|
| 2025.12.29 | ₩64,729 | ₩64,930 | ₩64,655 | ₩64,702 | -0.04% | 34.6만 |
|---|
| 2025.12.26 | ₩64,541 | ₩64,662 | ₩64,344 | ₩64,635 | +0.15% | 35.3만 |
|---|
| 2025.12.24 | ₩64,179 | ₩64,649 | ₩64,179 | ₩64,622 | +0.69% | 29.2만 |
|---|
| 2025.12.23 | ₩64,354 | ₩64,380 | ₩64,085 | ₩64,166 | -0.29% | 44.1만 |
|---|
| 2025.12.22 | ₩64,065 | ₩64,434 | ₩63,998 | ₩64,367 | +0.47% | 90.6만 |
|---|
| 2025.12.19 | ₩64,743 | ₩64,890 | ₩64,434 | ₩64,434 | -0.48% | 81만 |
|---|
| 2025.12.18 | ₩65,078 | ₩65,252 | ₩64,769 | ₩64,837 | -0.37% | 67.1만 |
|---|
| 2025.12.17 | ₩64,662 | ₩65,158 | ₩64,662 | ₩65,078 | +0.64% | 80.8만 |
|---|
| 2025.12.16 | ₩65,219 | ₩65,293 | ₩64,380 | ₩64,608 | -0.94% | 101.2만 |
|---|
| 2025.12.15 | ₩65,078 | ₩65,272 | ₩64,870 | ₩65,172 | +0.14% | 225.6만 |
|---|
| 2025.12.12 | ₩64,783 | ₩65,051 | ₩64,662 | ₩64,823 | +0.06% | 75.4만 |
|---|
| 2025.12.11 | ₩64,287 | ₩64,870 | ₩64,246 | ₩64,582 | +0.46% | 99.1만 |
|---|
| 2025.12.10 | ₩63,790 | ₩64,367 | ₩63,656 | ₩64,220 | +0.67% | 106.8만 |
|---|
| 2025.12.09 | ₩63,911 | ₩64,287 | ₩63,589 | ₩63,603 | -0.48% | 80.7만 |
|---|
| 2025.12.08 | ₩64,206 | ₩64,234 | ₩63,696 | ₩63,737 | -0.73% | 55.3만 |
|---|
| 2025.12.05 | ₩64,233 | ₩64,541 | ₩64,126 | ₩64,166 | -0.10% | 64.5만 |
|---|
| 2025.12.04 | ₩64,501 | ₩64,555 | ₩64,132 | ₩64,273 | -0.35% | 79.6만 |
|---|
| 2025.12.03 | ₩64,380 | ₩64,890 | ₩64,320 | ₩64,501 | +0.19% | 57.7만 |
|---|
| 2025.12.02 | ₩64,810 | ₩64,853 | ₩64,045 | ₩64,246 | -0.87% | 63.6만 |
|---|
| 2025.12.01 | ₩64,944 | ₩65,185 | ₩64,700 | ₩64,743 | -0.31% | 255.7만 |
|---|
| 2025.11.28 | ₩64,930 | ₩65,306 | ₩64,904 | ₩65,252 | +0.50% | 128.7만 |
|---|
| 2025.11.26 | ₩64,582 | ₩65,158 | ₩64,582 | ₩64,917 | +0.52% | 286.6만 |
|---|
| 2025.11.25 | ₩64,273 | ₩64,823 | ₩64,273 | ₩64,635 | +0.56% | 126.1만 |
|---|
| 2025.11.24 | ₩64,421 | ₩64,488 | ₩63,950 | ₩64,152 | -0.42% | 219.6만 |
|---|
| 2025.11.21 | ₩63,696 | ₩64,997 | ₩63,656 | ₩64,568 | +1.37% | 136.3만 |
|---|
| 2025.11.20 | ₩63,951 | ₩64,246 | ₩63,388 | ₩63,428 | -0.82% | 82.1만 |
|---|
| 2025.11.19 | ₩64,287 | ₩64,287 | ₩63,596 | ₩63,750 | -0.83% | 57.3만 |
|---|
| 2025.11.18 | ₩64,012 | ₩64,669 | ₩63,924 | ₩64,448 | +0.68% | 84.8만 |
|---|
| 2025.11.17 | ₩64,608 | ₩64,756 | ₩63,965 | ₩64,085 | -0.81% | 67.8만 |
|---|
| 2025.11.14 | ₩64,769 | ₩64,843 | ₩64,139 | ₩64,555 | -0.33% | 81.3만 |
|---|
| 2025.11.13 | ₩64,863 | ₩65,293 | ₩64,622 | ₩64,676 | -0.29% | 53.7만 |
|---|
| 2025.11.12 | ₩64,823 | ₩65,179 | ₩64,823 | ₩64,930 | +0.17% | 56.9만 |
|---|
| 2025.11.11 | ₩64,246 | ₩64,930 | ₩64,246 | ₩64,890 | +1.00% | 62.5만 |
|---|
| 2025.11.10 | ₩64,112 | ₩64,193 | ₩63,576 | ₩63,978 | -0.21% | 105.4만 |
|---|
| 2025.11.07 | ₩63,334 | ₩64,099 | ₩63,294 | ₩64,085 | +1.19% | 92.4만 |
|---|
| 2025.11.06 | ₩63,267 | ₩63,723 | ₩63,152 | ₩63,214 | -0.08% | 77.1만 |
|---|
| 2025.11.05 | ₩63,039 | ₩63,388 | ₩62,878 | ₩63,240 | +0.32% | 51.1만 |
|---|
| 2025.11.04 | ₩63,053 | ₩63,200 | ₩62,838 | ₩62,986 | -0.11% | 75.3만 |
|---|
| 2025.11.03 | ₩63,294 | ₩63,294 | ₩62,476 | ₩63,026 | -0.42% | 62.4만 |
|---|
| 2025.10.31 | ₩63,039 | ₩63,643 | ₩62,805 | ₩63,468 | +0.68% | 63.7만 |
|---|
| 2025.10.30 | ₩63,240 | ₩63,817 | ₩63,227 | ₩63,334 | +0.15% | 81.9만 |
|---|
| 2025.10.29 | ₩64,387 | ₩64,521 | ₩63,307 | ₩63,509 | -1.36% | 140.8만 |
|---|
| 2025.10.28 | ₩65,212 | ₩65,212 | ₩64,435 | ₩64,528 | -1.05% | 96.7만 |
|---|
| 2025.10.27 | ₩65,266 | ₩65,480 | ₩65,158 | ₩65,467 | +0.31% | 49.6만 |
|---|
| 2025.10.24 | ₩65,534 | ₩65,601 | ₩65,185 | ₩65,212 | -0.49% | 46.9만 |
|---|
| 2025.10.23 | ₩65,802 | ₩65,842 | ₩65,098 | ₩65,225 | -0.88% | 73.4만 |
|---|
| 2025.10.22 | ₩65,386 | ₩66,003 | ₩65,306 | ₩65,601 | +0.33% | 83.3만 |
|---|
| 2025.10.21 | ₩65,400 | ₩65,655 | ₩65,205 | ₩65,427 | +0.04% | 51.9만 |
|---|
| 2025.10.20 | ₩65,078 | ₩65,400 | ₩65,078 | ₩65,360 | +0.43% | 46.2만 |
|---|
| 2025.10.17 | ₩64,769 | ₩65,185 | ₩64,642 | ₩65,158 | +0.60% | 66.2만 |
|---|
| 2025.10.16 | ₩65,386 | ₩65,480 | ₩64,528 | ₩64,608 | -1.19% | 103.8만 |
|---|
| 2025.10.15 | ₩65,252 | ₩65,722 | ₩64,904 | ₩65,306 | +0.08% | 59.2만 |
|---|
| 2025.10.14 | ₩64,380 | ₩65,239 | ₩64,280 | ₩65,199 | +1.27% | 74.1만 |
|---|
| 2025.10.13 | ₩64,608 | ₩64,890 | ₩64,260 | ₩64,582 | -0.04% | 81.1만 |
|---|
| 2025.10.10 | ₩65,360 | ₩65,467 | ₩64,503 | ₩64,528 | -1.27% | 100.5만 |
|---|