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 | ₩65,270 | ₩65,565 | ₩65,216 | ₩65,471 | +0.31% | 102.2만 |
| 2026.10.08 | ₩64,760 | ₩65,484 | ₩64,593 | ₩65,458 | +1.08% | 146.5만 |
| 2026.10.07 | ₩65,002 | ₩65,089 | ₩64,619 | ₩64,626 | -0.58% | 124.6만 |
| 2026.10.06 | ₩64,626 | ₩65,096 | ₩64,626 | ₩65,002 | +0.58% | 123.8만 |
| 2026.10.05 | ₩64,512 | ₩64,666 | ₩63,969 | ₩64,559 | +0.07% | 96.6만 |
| 2026.10.02 | ₩64,559 | ₩64,975 | ₩64,432 | ₩64,586 | +0.04% | 150.9만 |
| 2026.10.01 | ₩64,479 | ₩64,560 | ₩63,949 | ₩64,479 | 0.00% | 128.6만 |
| 2026.09.30 | ₩65,404 | ₩65,431 | ₩64,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,613 |
| -1.21% |
| 118.2만 |
| 2026.09.29 | ₩64,921 | ₩65,324 | ₩64,774 | ₩65,109 | +0.29% | 210.9만 |
|---|
| 2026.09.28 | ₩65,605 | ₩65,665 | ₩65,102 | ₩65,283 | -0.49% | 125.5만 |
|---|
| 2026.09.25 | ₩65,484 | ₩65,706 | ₩65,191 | ₩65,645 | +0.25% | 140만 |
|---|
| 2026.09.24 | ₩66,168 | ₩66,235 | ₩65,511 | ₩65,552 | -0.93% | 87만 |
|---|
| 2026.09.23 | ₩66,437 | ₩66,520 | ₩65,880 | ₩65,954 | -0.73% | 196.9만 |
|---|
| 2026.09.22 | ₩67,094 | ₩67,174 | ₩66,551 | ₩66,571 | -0.78% | 54.6만 |
|---|
| 2026.09.21 | ₩67,174 | ₩67,174 | ₩66,758 | ₩66,852 | -0.48% | 149.1만 |
|---|
| 2026.09.18 | ₩67,523 | ₩67,644 | ₩67,241 | ₩67,362 | -0.24% | 71.7만 |
|---|
| 2026.09.17 | ₩68,193 | ₩68,260 | ₩67,724 | ₩67,925 | -0.39% | 62.8만 |
|---|
| 2026.09.16 | ₩68,730 | ₩68,864 | ₩67,590 | ₩67,885 | -1.23% | 103.4만 |
|---|
| 2026.09.15 | ₩68,783 | ₩68,899 | ₩68,555 | ₩68,757 | -0.04% | 62.3만 |
|---|
| 2026.09.14 | ₩69,239 | ₩69,608 | ₩68,857 | ₩68,944 | -0.43% | 61.8만 |
|---|
| 2026.09.11 | ₩69,065 | ₩69,146 | ₩68,515 | ₩68,810 | -0.37% | 49.6만 |
|---|
| 2026.09.10 | ₩69,079 | ₩69,213 | ₩68,495 | ₩68,582 | -0.72% | 51.9만 |
|---|
| 2026.09.09 | ₩69,588 | ₩69,588 | ₩68,797 | ₩68,864 | -1.04% | 59.4만 |
|---|
| 2026.09.08 | ₩69,856 | ₩70,057 | ₩69,655 | ₩69,682 | -0.25% | 43만 |
|---|
| 2026.09.04 | ₩70,299 | ₩70,547 | ₩70,098 | ₩70,138 | -0.23% | 49만 |
|---|
| 2026.09.03 | ₩70,701 | ₩70,822 | ₩70,252 | ₩70,661 | -0.06% | 101.4만 |
|---|
| 2026.09.02 | ₩70,339 | ₩70,755 | ₩70,125 | ₩70,527 | +0.27% | 50.8만 |
|---|
| 2026.09.01 | ₩70,594 | ₩70,902 | ₩70,178 | ₩70,312 | -0.40% | 57.2만 |
|---|
| 2026.08.31 | ₩70,594 | ₩70,594 | ₩70,178 | ₩70,312 | -0.40% | 124만 |
|---|
| 2026.08.28 | ₩71,063 | ₩71,184 | ₩70,708 | ₩70,862 | -0.28% | 52.7만 |
|---|
| 2026.08.27 | ₩70,889 | ₩71,036 | ₩70,540 | ₩70,688 | -0.28% | 57.6만 |
|---|
| 2026.08.26 | ₩71,466 | ₩71,781 | ₩71,372 | ₩71,492 | +0.04% | 50.5만 |
|---|
| 2026.08.25 | ₩71,546 | ₩71,570 | ₩71,144 | ₩71,466 | -0.11% | 67.3만 |
|---|
| 2026.08.24 | ₩71,291 | ₩71,868 | ₩71,211 | ₩71,734 | +0.62% | 59.2만 |
|---|
| 2026.08.21 | ₩71,640 | ₩71,741 | ₩71,264 | ₩71,385 | -0.36% | 43.5만 |
|---|
| 2026.08.20 | ₩71,519 | ₩71,908 | ₩71,399 | ₩71,506 | -0.02% | 84.8만 |
|---|
| 2026.08.19 | ₩71,412 | ₩72,176 | ₩71,405 | ₩71,653 | +0.34% | 62.7만 |
|---|
| 2026.08.18 | ₩71,372 | ₩71,566 | ₩71,030 | ₩71,077 | -0.41% | 72.4만 |
|---|
| 2026.08.17 | ₩71,124 | ₩71,258 | ₩70,688 | ₩70,688 | -0.61% | 71.8만 |
|---|
| 2026.08.14 | ₩71,264 | ₩71,553 | ₩71,144 | ₩71,452 | +0.26% | 60.4만 |
|---|
| 2026.08.13 | ₩70,654 | ₩71,318 | ₩70,621 | ₩71,238 | +0.83% | 64.7만 |
|---|
| 2026.08.12 | ₩70,165 | ₩70,473 | ₩69,923 | ₩70,366 | +0.29% | 57.4만 |
|---|
| 2026.08.11 | ₩70,024 | ₩70,554 | ₩70,004 | ₩70,406 | +0.55% | 59.9만 |
|---|
| 2026.08.10 | ₩70,225 | ₩70,339 | ₩69,937 | ₩70,285 | +0.09% | 64.3만 |
|---|
| 2026.08.07 | ₩69,883 | ₩70,674 | ₩69,662 | ₩70,540 | +0.94% | 79.4만 |
|---|
| 2026.08.06 | ₩70,963 | ₩71,077 | ₩69,930 | ₩70,098 | -1.22% | 102.5만 |
|---|
| 2026.08.05 | ₩70,889 | ₩70,983 | ₩69,722 | ₩70,245 | -0.91% | 79.2만 |
|---|
| 2026.08.04 | ₩70,084 | ₩70,929 | ₩69,628 | ₩70,849 | +1.09% | 72.2만 |
|---|
| 2026.08.03 | ₩70,567 | ₩70,969 | ₩70,259 | ₩70,500 | -0.10% | 85.6만 |
|---|
| 2026.07.31 | ₩70,084 | ₩70,353 | ₩69,655 | ₩70,205 | +0.17% | 141.1만 |
|---|
| 2026.07.30 | ₩70,996 | ₩71,043 | ₩69,682 | ₩70,339 | -0.93% | 122.1만 |
|---|
| 2026.07.29 | ₩71,828 | ₩72,250 | ₩71,432 | ₩71,640 | -0.26% | 160.7만 |
|---|
| 2026.07.28 | ₩71,466 | ₩72,471 | ₩71,425 | ₩71,814 | +0.49% | 65만 |
|---|
| 2026.07.27 | ₩70,648 | ₩71,412 | ₩70,648 | ₩70,916 | +0.38% | 78.9만 |
|---|
| 2026.07.24 | ₩70,057 | ₩70,815 | ₩70,031 | ₩70,782 | +1.03% | 45.8만 |
|---|
| 2026.07.23 | ₩70,051 | ₩70,259 | ₩69,662 | ₩69,870 | -0.26% | 62.4만 |
|---|
| 2026.07.22 | ₩70,460 | ₩70,641 | ₩70,141 | ₩70,272 | -0.27% | 44.1만 |
|---|
| 2026.07.21 | ₩70,078 | ₩70,138 | ₩69,682 | ₩70,044 | -0.05% | 67.7만 |
|---|
| 2026.07.20 | ₩70,567 | ₩70,674 | ₩70,125 | ₩70,259 | -0.44% | 67.5만 |
|---|
| 2026.07.17 | ₩71,787 | ₩72,364 | ₩70,661 | ₩70,902 | -1.23% | 86.5만 |
|---|
| 2026.07.16 | ₩70,084 | ₩71,385 | ₩70,071 | ₩71,318 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩69,669 | ₩70,473 | ₩69,669 | ₩69,843 | +0.25% | 72.8만 |
|---|
| 2026.07.14 | ₩69,977 | ₩70,125 | ₩69,541 | ₩69,709 | -0.38% | 77.2만 |
|---|
| 2026.07.13 | ₩69,883 | ₩70,366 | ₩69,783 | ₩69,977 | +0.13% | 92.5만 |
|---|
| 2026.07.10 | ₩69,333 | ₩69,602 | ₩69,139 | ₩69,494 | +0.23% | 50.9만 |
|---|
| 2026.07.09 | ₩69,079 | ₩69,400 | ₩68,844 | ₩68,971 | -0.16% | 258.1만 |
|---|
| 2026.07.08 | ₩70,071 | ₩70,091 | ₩69,119 | ₩69,159 | -1.30% | 69.5만 |
|---|
| 2026.07.07 | ₩69,984 | ₩70,822 | ₩69,910 | ₩70,151 | +0.24% | 59.3만 |
|---|
| 2026.07.06 | ₩69,682 | ₩69,923 | ₩68,985 | ₩69,253 | -0.62% | 67.8만 |
|---|
| 2026.07.02 | ₩69,065 | ₩69,917 | ₩69,065 | ₩69,870 | +1.17% | 65.4만 |
|---|
| 2026.07.01 | ₩68,341 | ₩69,021 | ₩68,341 | ₩68,730 | +0.57% | 72.6만 |
|---|
| 2026.06.30 | ₩68,971 | ₩69,186 | ₩68,180 | ₩68,180 | -1.15% | 80만 |
|---|
| 2026.06.29 | ₩69,347 | ₩69,374 | ₩68,810 | ₩69,253 | -0.14% | 79.1만 |
|---|
| 2026.06.26 | ₩68,716 | ₩69,400 | ₩68,716 | ₩69,347 | +0.92% | 88.2만 |
|---|
| 2026.06.25 | ₩68,046 | ₩68,931 | ₩68,012 | ₩68,502 | +0.67% | 72.6만 |
|---|
| 2026.06.24 | ₩67,965 | ₩68,126 | ₩67,583 | ₩67,898 | -0.10% | 62.3만 |
|---|
| 2026.06.23 | ₩67,214 | ₩67,992 | ₩67,134 | ₩67,925 | +1.06% | 65.5만 |
|---|
| 2026.06.22 | ₩66,799 | ₩67,268 | ₩66,705 | ₩66,839 | +0.06% | 63만 |
|---|
| 2026.06.18 | ₩67,456 | ₩67,488 | ₩66,933 | ₩66,986 | -0.70% | 63.1만 |
|---|
| 2026.06.17 | ₩68,234 | ₩68,421 | ₩66,973 | ₩67,268 | -1.42% | 79.6만 |
|---|
| 2026.06.16 | ₩68,502 | ₩68,857 | ₩68,240 | ₩68,488 | -0.02% | 59.4만 |
|---|
| 2026.06.15 | ₩68,877 | ₩69,092 | ₩68,361 | ₩68,408 | -0.68% | 84.7만 |
|---|
| 2026.06.12 | ₩68,582 | ₩69,327 | ₩68,582 | ₩69,186 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩68,636 | ₩68,877 | ₩68,374 | ₩68,435 | -0.29% | 158.2만 |
|---|
| 2026.06.10 | ₩68,039 | ₩68,797 | ₩67,925 | ₩68,354 | +0.46% | 133.2만 |
|---|
| 2026.06.09 | ₩67,147 | ₩67,851 | ₩67,121 | ₩67,778 | +0.94% | 124.5만 |
|---|
| 2026.06.08 | ₩67,268 | ₩67,469 | ₩66,850 | ₩66,946 | -0.48% | 73.5만 |
|---|
| 2026.06.05 | ₩66,745 | ₩67,704 | ₩66,691 | ₩67,335 | +0.88% | 103.7만 |
|---|
| 2026.06.04 | ₩66,530 | ₩66,940 | ₩66,202 | ₩66,598 | +0.10% | 72.7만 |
|---|
| 2026.06.03 | ₩66,155 | ₩66,504 | ₩65,779 | ₩65,806 | -0.53% | 62.9만 |
|---|
| 2026.06.02 | ₩65,853 | ₩66,450 | ₩65,813 | ₩66,396 | +0.82% | 83.9만 |
|---|
| 2026.06.01 | ₩66,276 | ₩66,457 | ₩65,873 | ₩65,927 | -0.53% | 63.9만 |
|---|
| 2026.05.29 | ₩66,940 | ₩66,960 | ₩66,396 | ₩66,584 | -0.53% | 56.2만 |
|---|
| 2026.05.28 | ₩67,402 | ₩67,523 | ₩67,076 | ₩67,174 | -0.34% | 40.1만 |
|---|
| 2026.05.27 | ₩67,268 | ₩67,858 | ₩67,241 | ₩67,308 | +0.06% | 54.4만 |
|---|
| 2026.05.26 | ₩67,657 | ₩67,831 | ₩67,295 | ₩67,362 | -0.44% | 49.5만 |
|---|
| 2026.05.22 | ₩67,469 | ₩67,858 | ₩67,255 | ₩67,657 | +0.28% | 64.2만 |
|---|
| 2026.05.21 | ₩66,906 | ₩67,371 | ₩66,504 | ₩67,295 | +0.58% | 108.8만 |
|---|
| 2026.05.20 | ₩66,866 | ₩67,228 | ₩66,624 | ₩67,040 | +0.26% | 108.7만 |
|---|
| 2026.05.19 | ₩66,571 | ₩67,040 | ₩66,195 | ₩66,812 | +0.36% | 116.7만 |
|---|
| 2026.05.18 | ₩65,793 | ₩66,638 | ₩65,793 | ₩66,611 | +1.24% | 93.4만 |
|---|
| 2026.05.15 | ₩66,624 | ₩66,644 | ₩65,766 | ₩65,820 | -1.21% | 73만 |
|---|
| 2026.05.14 | ₩66,571 | ₩66,799 | ₩66,370 | ₩66,423 | -0.22% | 71.6만 |
|---|
| 2026.05.13 | ₩66,530 | ₩66,665 | ₩66,115 | ₩66,343 | -0.28% | 62.1만 |
|---|
| 2026.05.12 | ₩66,691 | ₩66,973 | ₩66,081 | ₩66,785 | +0.14% | 63.8만 |
|---|
| 2026.05.11 | ₩66,758 | ₩66,906 | ₩66,302 | ₩66,530 | -0.34% | 75.8만 |
|---|
| 2026.05.08 | ₩66,899 | ₩67,027 | ₩66,477 | ₩66,504 | -0.59% | 46.5만 |
|---|
| 2026.05.07 | ₩66,826 | ₩66,933 | ₩66,316 | ₩66,799 | -0.04% | 144.5만 |
|---|
| 2026.05.06 | ₩66,986 | ₩67,335 | ₩66,960 | ₩67,054 | +0.10% | 98.8만 |
|---|
| 2026.05.05 | ₩66,651 | ₩67,194 | ₩66,396 | ₩66,879 | +0.34% | 53.5만 |
|---|
| 2026.05.04 | ₩66,779 | ₩67,174 | ₩66,396 | ₩66,638 | -0.21% | 70.6만 |
|---|
| 2026.05.01 | ₩67,617 | ₩67,704 | ₩67,107 | ₩67,188 | -0.63% | 64만 |
|---|
| 2026.04.30 | ₩66,530 | ₩67,692 | ₩66,403 | ₩67,603 | +1.61% | 62만 |
|---|
| 2026.04.29 | ₩66,477 | ₩66,758 | ₩66,115 | ₩66,289 | -0.28% | 106.5만 |
|---|
| 2026.04.28 | ₩66,598 | ₩66,986 | ₩66,210 | ₩66,638 | +0.06% | 55.6만 |
|---|
| 2026.04.27 | ₩66,182 | ₩66,705 | ₩66,007 | ₩66,021 | -0.24% | 53.2만 |
|---|
| 2026.04.24 | ₩66,571 | ₩66,691 | ₩66,068 | ₩66,168 | -0.60% | 65.7만 |
|---|
| 2026.04.23 | ₩66,316 | ₩66,725 | ₩66,249 | ₩66,705 | +0.59% | 66.1만 |
|---|
| 2026.04.22 | ₩66,396 | ₩66,651 | ₩65,940 | ₩66,101 | -0.44% | 39.1만 |
|---|
| 2026.04.21 | ₩66,906 | ₩67,013 | ₩66,189 | ₩66,276 | -0.94% | 36.7만 |
|---|
| 2026.04.20 | ₩66,758 | ₩67,268 | ₩66,665 | ₩66,879 | +0.18% | 49.3만 |
|---|
| 2026.04.17 | ₩66,450 | ₩67,255 | ₩66,410 | ₩67,228 | +1.17% | 78.9만 |
|---|
| 2026.04.16 | ₩66,195 | ₩66,769 | ₩66,128 | ₩66,758 | +0.85% | 43만 |
|---|
| 2026.04.15 | ₩66,235 | ₩66,356 | ₩65,847 | ₩66,155 | -0.12% | 52.9만 |
|---|
| 2026.04.14 | ₩66,115 | ₩66,450 | ₩65,712 | ₩66,329 | +0.32% | 53.4만 |
|---|
| 2026.04.13 | ₩66,396 | ₩66,501 | ₩65,779 | ₩66,289 | -0.16% | 55.5만 |
|---|
| 2026.04.10 | ₩67,013 | ₩67,154 | ₩66,383 | ₩66,530 | -0.72% | 49.7만 |
|---|
| 2026.04.09 | ₩66,463 | ₩67,181 | ₩66,383 | ₩66,986 | +0.79% | 119.2만 |
|---|
| 2026.04.08 | ₩66,403 | ₩66,866 | ₩66,229 | ₩66,826 | +0.64% | 102.9만 |
|---|
| 2026.04.07 | ₩66,624 | ₩66,893 | ₩66,410 | ₩66,450 | -0.26% | 44.8만 |
|---|
| 2026.04.06 | ₩66,383 | ₩66,826 | ₩66,262 | ₩66,718 | +0.51% | 43.6만 |
|---|
| 2026.04.02 | ₩66,262 | ₩66,584 | ₩66,034 | ₩66,517 | +0.38% | 59만 |
|---|
| 2026.04.01 | ₩66,289 | ₩66,510 | ₩65,860 | ₩66,289 | 0.00% | 105.5만 |
|---|
| 2026.03.31 | ₩66,678 | ₩66,819 | ₩66,048 | ₩66,530 | -0.22% | 117만 |
|---|
| 2026.03.30 | ₩66,437 | ₩66,745 | ₩65,940 | ₩66,168 | -0.40% | 67.6만 |
|---|
| 2026.03.27 | ₩65,994 | ₩66,504 | ₩65,712 | ₩65,833 | -0.24% | 78.4만 |
|---|
| 2026.03.26 | ₩65,659 | ₩66,370 | ₩65,659 | ₩65,981 | +0.49% | 59.3만 |
|---|
| 2026.03.25 | ₩65,927 | ₩66,088 | ₩65,471 | ₩65,793 | -0.20% | 73.4만 |
|---|
| 2026.03.24 | ₩65,297 | ₩66,262 | ₩65,122 | ₩65,645 | +0.53% | 87.3만 |
|---|
| 2026.03.23 | ₩65,525 | ₩65,974 | ₩65,089 | ₩65,538 | +0.02% | 119만 |
|---|
| 2026.03.20 | ₩66,101 | ₩66,316 | ₩65,028 | ₩65,270 | -1.26% | 126.3만 |
|---|
| 2026.03.19 | ₩66,209 | ₩66,651 | ₩65,914 | ₩66,142 | -0.10% | 146.8만 |
|---|
| 2026.03.18 | ₩67,000 | ₩67,040 | ₩66,209 | ₩66,209 | -1.18% | 136.5만 |
|---|
| 2026.03.17 | ₩67,577 | ₩67,872 | ₩67,328 | ₩67,349 | -0.34% | 71만 |
|---|
| 2026.03.16 | ₩67,436 | ₩67,469 | ₩66,993 | ₩67,174 | -0.39% | 108.3만 |
|---|
| 2026.03.13 | ₩67,255 | ₩67,469 | ₩66,879 | ₩66,960 | -0.44% | 138.1만 |
|---|
| 2026.03.12 | ₩67,054 | ₩67,523 | ₩66,691 | ₩66,745 | -0.46% | 65.2만 |
|---|
| 2026.03.11 | ₩67,979 | ₩68,066 | ₩67,174 | ₩67,456 | -0.77% | 76.1만 |
|---|
| 2026.03.10 | ₩68,569 | ₩68,770 | ₩67,858 | ₩68,140 | -0.63% | 105만 |
|---|
| 2026.03.09 | ₩68,891 | ₩68,971 | ₩67,778 | ₩68,716 | -0.25% | 111.2만 |
|---|
| 2026.03.06 | ₩68,985 | ₩69,394 | ₩68,260 | ₩69,320 | +0.49% | 102.7만 |
|---|
| 2026.03.05 | ₩69,454 | ₩69,534 | ₩69,011 | ₩69,320 | -0.19% | 95.3만 |
|---|
| 2026.03.04 | ₩69,762 | ₩69,890 | ₩69,052 | ₩69,736 | -0.04% | 76.5만 |
|---|
| 2026.03.03 | ₩69,762 | ₩70,218 | ₩68,877 | ₩69,843 | +0.12% | 140.3만 |
|---|
| 2026.03.02 | ₩70,138 | ₩70,648 | ₩69,762 | ₩70,433 | +0.42% | 155.5만 |
|---|
| 2026.02.27 | ₩70,138 | ₩70,513 | ₩69,923 | ₩70,326 | +0.27% | 99.6만 |
|---|
| 2026.02.26 | ₩70,024 | ₩70,346 | ₩69,937 | ₩70,151 | +0.18% | 94.2만 |
|---|
| 2026.02.25 | ₩70,098 | ₩70,098 | ₩69,112 | ₩69,856 | -0.34% | 91.8만 |
|---|
| 2026.02.24 | ₩70,004 | ₩70,332 | ₩69,702 | ₩70,138 | +0.19% | 94.3만 |
|---|
| 2026.02.23 | ₩70,044 | ₩70,661 | ₩69,762 | ₩70,071 | +0.04% | 89.6만 |
|---|
| 2026.02.20 | ₩70,165 | ₩70,393 | ₩69,655 | ₩70,366 | +0.29% | 85.7만 |
|---|
| 2026.02.19 | ₩70,057 | ₩70,433 | ₩69,663 | ₩69,977 | -0.11% | 98.1만 |
|---|
| 2026.02.18 | ₩70,071 | ₩70,145 | ₩69,736 | ₩69,923 | -0.21% | 91.6만 |
|---|
| 2026.02.17 | ₩70,795 | ₩71,171 | ₩69,521 | ₩69,990 | -1.14% | 114.5만 |
|---|
| 2026.02.13 | ₩69,897 | ₩70,695 | ₩69,803 | ₩70,581 | +0.98% | 119.6만 |
|---|
| 2026.02.12 | ₩70,406 | ₩70,829 | ₩69,809 | ₩69,843 | -0.80% | 160.3만 |
|---|
| 2026.02.11 | ₩69,789 | ₩70,406 | ₩69,534 | ₩70,285 | +0.71% | 74.3만 |
|---|
| 2026.02.10 | ₩69,293 | ₩70,004 | ₩69,172 | ₩69,830 | +0.77% | 91.9만 |
|---|
| 2026.02.09 | ₩69,025 | ₩69,253 | ₩68,582 | ₩69,172 | +0.21% | 74.8만 |
|---|
| 2026.02.06 | ₩68,864 | ₩69,286 | ₩68,797 | ₩69,119 | +0.37% | 108.6만 |
|---|
| 2026.02.05 | ₩68,944 | ₩69,079 | ₩68,301 | ₩68,555 | -0.56% | 108.4만 |
|---|
| 2026.02.04 | ₩67,872 | ₩69,123 | ₩67,872 | ₩68,931 | +1.56% | 322.5만 |
|---|
| 2026.02.03 | ₩66,758 | ₩67,872 | ₩66,691 | ₩67,603 | +1.27% | 168.3만 |
|---|
| 2026.02.02 | ₩67,362 | ₩67,375 | ₩66,866 | ₩67,027 | -0.50% | 65.8만 |
|---|
| 2026.01.30 | ₩66,624 | ₩67,456 | ₩66,524 | ₩67,429 | +1.21% | 119.1만 |
|---|
| 2026.01.29 | ₩66,410 | ₩66,866 | ₩66,262 | ₩66,477 | +0.10% | 117.8만 |
|---|
| 2026.01.28 | ₩66,732 | ₩67,064 | ₩65,987 | ₩66,168 | -0.84% | 108.8만 |
|---|
| 2026.01.27 | ₩66,437 | ₩66,923 | ₩66,302 | ₩66,812 | +0.57% | 83.7만 |
|---|
| 2026.01.26 | ₩66,423 | ₩66,624 | ₩66,256 | ₩66,504 | +0.12% | 56.5만 |
|---|
| 2026.01.23 | ₩66,235 | ₩66,329 | ₩65,873 | ₩66,249 | +0.02% | 81.3만 |
|---|
| 2026.01.22 | ₩66,182 | ₩66,691 | ₩66,182 | ₩66,249 | +0.10% | 80.8만 |
|---|
| 2026.01.21 | ₩65,739 | ₩66,235 | ₩65,733 | ₩66,142 | +0.61% | 107.2만 |
|---|
| 2026.01.20 | ₩65,619 | ₩65,900 | ₩65,277 | ₩65,659 | +0.06% | 100.4만 |
|---|
| 2026.01.16 | ₩66,209 | ₩66,323 | ₩65,873 | ₩66,182 | -0.04% | 77.7만 |
|---|
| 2026.01.15 | ₩66,316 | ₩66,631 | ₩65,940 | ₩66,463 | +0.22% | 100.9만 |
|---|
| 2026.01.14 | ₩65,297 | ₩66,336 | ₩65,297 | ₩66,262 | +1.48% | 79만 |
|---|
| 2026.01.13 | ₩65,216 | ₩65,444 | ₩64,827 | ₩65,230 | +0.02% | 164.1만 |
|---|
| 2026.01.12 | ₩65,109 | ₩65,290 | ₩64,787 | ₩65,082 | -0.04% | 89.9만 |
|---|
| 2026.01.09 | ₩65,176 | ₩65,471 | ₩65,082 | ₩65,136 | -0.06% | 75.6만 |
|---|
| 2026.01.08 | ₩64,170 | ₩65,270 | ₩64,086 | ₩65,055 | +1.38% | 97.4만 |
|---|
| 2026.01.07 | ₩64,935 | ₩65,149 | ₩64,197 | ₩64,237 | -1.07% | 66.3만 |
|---|
| 2026.01.06 | ₩64,452 | ₩64,827 | ₩64,425 | ₩64,747 | +0.46% | 63.7만 |
|---|
| 2026.01.05 | ₩64,640 | ₩64,693 | ₩64,123 | ₩64,546 | -0.15% | 121.6만 |
|---|
| 2026.01.02 | ₩64,385 | ₩64,935 | ₩63,795 | ₩64,680 | +0.46% | 64.3만 |
|---|
| 2025.12.31 | ₩64,693 | ₩64,693 | ₩64,358 | ₩64,371 | -0.50% | 24.7만 |
|---|
| 2025.12.30 | ₩64,733 | ₩64,827 | ₩64,614 | ₩64,747 | +0.02% | 30.5만 |
|---|
| 2025.12.29 | ₩64,720 | ₩64,921 | ₩64,646 | ₩64,693 | -0.04% | 34.6만 |
|---|
| 2025.12.26 | ₩64,532 | ₩64,653 | ₩64,335 | ₩64,626 | +0.15% | 35.3만 |
|---|
| 2025.12.24 | ₩64,170 | ₩64,640 | ₩64,170 | ₩64,613 | +0.69% | 29.2만 |
|---|
| 2025.12.23 | ₩64,345 | ₩64,371 | ₩64,076 | ₩64,157 | -0.29% | 44.1만 |
|---|
| 2025.12.22 | ₩64,056 | ₩64,425 | ₩63,989 | ₩64,358 | +0.47% | 90.6만 |
|---|
| 2025.12.19 | ₩64,733 | ₩64,881 | ₩64,425 | ₩64,425 | -0.48% | 81만 |
|---|
| 2025.12.18 | ₩65,069 | ₩65,243 | ₩64,760 | ₩64,827 | -0.37% | 67.1만 |
|---|
| 2025.12.17 | ₩64,653 | ₩65,149 | ₩64,653 | ₩65,069 | +0.64% | 80.8만 |
|---|
| 2025.12.16 | ₩65,210 | ₩65,283 | ₩64,371 | ₩64,599 | -0.94% | 101.2만 |
|---|
| 2025.12.15 | ₩65,069 | ₩65,263 | ₩64,861 | ₩65,163 | +0.14% | 225.6만 |
|---|
| 2025.12.12 | ₩64,774 | ₩65,042 | ₩64,653 | ₩64,814 | +0.06% | 75.4만 |
|---|
| 2025.12.11 | ₩64,277 | ₩64,861 | ₩64,237 | ₩64,573 | +0.46% | 99.1만 |
|---|
| 2025.12.10 | ₩63,781 | ₩64,358 | ₩63,647 | ₩64,210 | +0.67% | 106.8만 |
|---|
| 2025.12.09 | ₩63,902 | ₩64,277 | ₩63,580 | ₩63,594 | -0.48% | 80.7만 |
|---|
| 2025.12.08 | ₩64,197 | ₩64,225 | ₩63,687 | ₩63,728 | -0.73% | 55.3만 |
|---|
| 2025.12.05 | ₩64,224 | ₩64,532 | ₩64,117 | ₩64,157 | -0.10% | 64.5만 |
|---|
| 2025.12.04 | ₩64,492 | ₩64,546 | ₩64,123 | ₩64,264 | -0.35% | 79.6만 |
|---|
| 2025.12.03 | ₩64,371 | ₩64,881 | ₩64,311 | ₩64,492 | +0.19% | 57.7만 |
|---|
| 2025.12.02 | ₩64,801 | ₩64,843 | ₩64,036 | ₩64,237 | -0.87% | 63.6만 |
|---|
| 2025.12.01 | ₩64,935 | ₩65,176 | ₩64,691 | ₩64,733 | -0.31% | 255.7만 |
|---|
| 2025.11.28 | ₩64,921 | ₩65,297 | ₩64,894 | ₩65,243 | +0.50% | 128.7만 |
|---|
| 2025.11.26 | ₩64,573 | ₩65,149 | ₩64,573 | ₩64,908 | +0.52% | 286.6만 |
|---|
| 2025.11.25 | ₩64,264 | ₩64,814 | ₩64,264 | ₩64,626 | +0.56% | 126.1만 |
|---|
| 2025.11.24 | ₩64,412 | ₩64,479 | ₩63,941 | ₩64,143 | -0.42% | 219.6만 |
|---|
| 2025.11.21 | ₩63,687 | ₩64,988 | ₩63,647 | ₩64,559 | +1.37% | 136.3만 |
|---|
| 2025.11.20 | ₩63,942 | ₩64,237 | ₩63,379 | ₩63,419 | -0.82% | 82.1만 |
|---|
| 2025.11.19 | ₩64,277 | ₩64,277 | ₩63,587 | ₩63,741 | -0.83% | 57.3만 |
|---|
| 2025.11.18 | ₩64,003 | ₩64,660 | ₩63,915 | ₩64,438 | +0.68% | 84.8만 |
|---|
| 2025.11.17 | ₩64,599 | ₩64,747 | ₩63,956 | ₩64,076 | -0.81% | 67.8만 |
|---|
| 2025.11.14 | ₩64,760 | ₩64,834 | ₩64,130 | ₩64,546 | -0.33% | 81.3만 |
|---|
| 2025.11.13 | ₩64,854 | ₩65,283 | ₩64,613 | ₩64,666 | -0.29% | 53.7만 |
|---|
| 2025.11.12 | ₩64,814 | ₩65,169 | ₩64,814 | ₩64,921 | +0.17% | 56.9만 |
|---|
| 2025.11.11 | ₩64,237 | ₩64,921 | ₩64,237 | ₩64,881 | +1.00% | 62.5만 |
|---|
| 2025.11.10 | ₩64,103 | ₩64,184 | ₩63,567 | ₩63,969 | -0.21% | 105.4만 |
|---|
| 2025.11.07 | ₩63,325 | ₩64,090 | ₩63,285 | ₩64,076 | +1.19% | 92.4만 |
|---|
| 2025.11.06 | ₩63,258 | ₩63,714 | ₩63,143 | ₩63,205 | -0.08% | 77.1만 |
|---|
| 2025.11.05 | ₩63,030 | ₩63,379 | ₩62,869 | ₩63,231 | +0.32% | 51.1만 |
|---|
| 2025.11.04 | ₩63,044 | ₩63,191 | ₩62,829 | ₩62,977 | -0.11% | 75.3만 |
|---|
| 2025.11.03 | ₩63,285 | ₩63,285 | ₩62,467 | ₩63,017 | -0.42% | 62.4만 |
|---|
| 2025.10.31 | ₩63,030 | ₩63,634 | ₩62,796 | ₩63,459 | +0.68% | 63.7만 |
|---|
| 2025.10.30 | ₩63,231 | ₩63,808 | ₩63,218 | ₩63,325 | +0.15% | 81.9만 |
|---|
| 2025.10.29 | ₩64,378 | ₩64,512 | ₩63,299 | ₩63,500 | -1.36% | 140.8만 |
|---|
| 2025.10.28 | ₩65,203 | ₩65,203 | ₩64,426 | ₩64,519 | -1.05% | 96.7만 |
|---|
| 2025.10.27 | ₩65,256 | ₩65,471 | ₩65,149 | ₩65,458 | +0.31% | 49.6만 |
|---|
| 2025.10.24 | ₩65,525 | ₩65,592 | ₩65,176 | ₩65,203 | -0.49% | 46.9만 |
|---|
| 2025.10.23 | ₩65,793 | ₩65,833 | ₩65,089 | ₩65,216 | -0.88% | 73.4만 |
|---|
| 2025.10.22 | ₩65,377 | ₩65,994 | ₩65,297 | ₩65,592 | +0.33% | 83.3만 |
|---|
| 2025.10.21 | ₩65,391 | ₩65,645 | ₩65,196 | ₩65,417 | +0.04% | 51.9만 |
|---|
| 2025.10.20 | ₩65,069 | ₩65,391 | ₩65,069 | ₩65,350 | +0.43% | 46.2만 |
|---|
| 2025.10.17 | ₩64,760 | ₩65,176 | ₩64,633 | ₩65,149 | +0.60% | 66.2만 |
|---|
| 2025.10.16 | ₩65,377 | ₩65,471 | ₩64,519 | ₩64,599 | -1.19% | 103.8만 |
|---|
| 2025.10.15 | ₩65,243 | ₩65,712 | ₩64,894 | ₩65,297 | +0.08% | 59.2만 |
|---|
| 2025.10.14 | ₩64,371 | ₩65,230 | ₩64,271 | ₩65,189 | +1.27% | 74.1만 |
|---|
| 2025.10.13 | ₩64,599 | ₩64,881 | ₩64,251 | ₩64,573 | -0.04% | 81.1만 |
|---|
| 2025.10.10 | ₩65,350 | ₩65,458 | ₩64,493 | ₩64,519 | -1.27% | 100.5만 |
|---|