시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Quality ETF 과거 주가
Invesco S&P 500 Quality ETF · SPHQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Quality ETF · SPHQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,427 | ₩114,774 | ₩114,106 | ₩114,641 | +0.19% | 69.6만 |
| 2026.10.08 | ₩113,078 | ₩114,480 | ₩113,064 | ₩114,200 | +0.99% | 125.9만 |
| 2026.10.07 | ₩113,398 | ₩114,080 | ₩113,292 | ₩113,812 | +0.37% | 128.2만 |
| 2026.10.06 | ₩114,267 | ₩114,494 | ₩113,853 | ₩114,333 | +0.06% | 117.3만 |
| 2026.10.05 | ₩113,425 | ₩114,280 | ₩113,211 | ₩114,253 | +0.73% | 106.4만 |
| 2026.10.02 | ₩113,906 | ₩113,906 | ₩112,877 | ₩113,345 | -0.49% | 158.7만 |
| 2026.10.01 | ₩112,463 | ₩113,652 | ₩112,370 | ₩113,425 | +0.86% | 90.2만 |
| 2026.09.30 | ₩113,211 | ₩113,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,303 |
| -0.80% |
| 82.5만 |
| 2026.09.29 | ₩113,251 | ₩113,305 | ₩112,437 | ₩113,011 | -0.21% | 119.3만 |
|---|
| 2026.09.28 | ₩112,931 | ₩113,131 | ₩112,076 | ₩112,731 | -0.18% | 84.5만 |
|---|
| 2026.09.25 | ₩112,717 | ₩113,585 | ₩112,530 | ₩113,425 | +0.63% | 101.5만 |
|---|
| 2026.09.24 | ₩112,584 | ₩112,971 | ₩112,129 | ₩112,517 | -0.06% | 75만 |
|---|
| 2026.09.23 | ₩113,265 | ₩113,265 | ₩112,597 | ₩112,998 | -0.24% | 152.1만 |
|---|
| 2026.09.22 | ₩113,251 | ₩113,585 | ₩112,717 | ₩113,505 | +0.22% | 115만 |
|---|
| 2026.09.21 | ₩112,677 | ₩113,505 | ₩112,196 | ₩113,278 | +0.53% | 100.2만 |
|---|
| 2026.09.18 | ₩111,382 | ₩112,183 | ₩111,114 | ₩112,103 | +0.65% | 108.5만 |
|---|
| 2026.09.17 | ₩112,156 | ₩112,183 | ₩111,128 | ₩111,435 | -0.64% | 79.5만 |
|---|
| 2026.09.16 | ₩111,849 | ₩112,036 | ₩110,219 | ₩110,794 | -0.94% | 218.3만 |
|---|
| 2026.09.15 | ₩111,942 | ₩111,942 | ₩110,981 | ₩111,368 | -0.51% | 102.8만 |
|---|
| 2026.09.14 | ₩111,341 | ₩112,343 | ₩111,301 | ₩111,956 | +0.55% | 95만 |
|---|
| 2026.09.11 | ₩112,811 | ₩113,185 | ₩112,303 | ₩112,958 | +0.13% | 93.1만 |
|---|
| 2026.09.10 | ₩111,742 | ₩112,303 | ₩111,569 | ₩111,862 | +0.11% | 88.2만 |
|---|
| 2026.09.09 | ₩113,318 | ₩113,452 | ₩112,664 | ₩112,771 | -0.48% | 76.4만 |
|---|
| 2026.09.08 | ₩114,120 | ₩114,213 | ₩113,452 | ₩113,612 | -0.44% | 81.6만 |
|---|
| 2026.09.04 | ₩113,679 | ₩114,320 | ₩113,612 | ₩113,959 | +0.25% | 79.8만 |
|---|
| 2026.09.03 | ₩113,305 | ₩113,812 | ₩112,637 | ₩113,706 | +0.35% | 82.6만 |
|---|
| 2026.09.02 | ₩112,958 | ₩113,332 | ₩112,757 | ₩113,225 | +0.24% | 94.4만 |
|---|
| 2026.09.01 | ₩113,265 | ₩113,572 | ₩112,637 | ₩112,864 | -0.35% | 119만 |
|---|
| 2026.08.31 | ₩114,040 | ₩114,253 | ₩113,692 | ₩114,066 | +0.02% | 85.4만 |
|---|
| 2026.08.28 | ₩115,175 | ₩115,362 | ₩114,373 | ₩114,480 | -0.60% | 81.6만 |
|---|
| 2026.08.27 | ₩115,696 | ₩115,696 | ₩114,667 | ₩115,068 | -0.54% | 97.6만 |
|---|
| 2026.08.26 | ₩114,734 | ₩115,789 | ₩114,734 | ₩115,549 | +0.71% | 96.9만 |
|---|
| 2026.08.25 | ₩115,188 | ₩115,415 | ₩114,400 | ₩114,974 | -0.19% | 94.2만 |
|---|
| 2026.08.24 | ₩114,253 | ₩114,774 | ₩113,919 | ₩114,734 | +0.42% | 84.3만 |
|---|
| 2026.08.21 | ₩115,001 | ₩115,121 | ₩114,333 | ₩114,801 | -0.17% | 92.3만 |
|---|
| 2026.08.20 | ₩114,467 | ₩115,442 | ₩114,173 | ₩114,307 | -0.14% | 123.7만 |
|---|
| 2026.08.19 | ₩116,177 | ₩116,270 | ₩114,921 | ₩114,961 | -1.05% | 954.5만 |
|---|
| 2026.08.18 | ₩115,829 | ₩116,417 | ₩115,709 | ₩115,789 | -0.03% | 82.2만 |
|---|
| 2026.08.17 | ₩117,138 | ₩117,646 | ₩117,045 | ₩117,152 | +0.01% | 119.7만 |
|---|
| 2026.08.14 | ₩116,965 | ₩117,299 | ₩116,537 | ₩117,005 | +0.03% | 153.9만 |
|---|
| 2026.08.13 | ₩115,589 | ₩116,831 | ₩115,268 | ₩116,804 | +1.05% | 131.3만 |
|---|
| 2026.08.12 | ₩115,883 | ₩116,030 | ₩115,362 | ₩115,535 | -0.30% | 132.9만 |
|---|
| 2026.08.11 | ₩115,215 | ₩115,562 | ₩114,667 | ₩114,841 | -0.32% | 75.2만 |
|---|
| 2026.08.10 | ₩115,001 | ₩115,202 | ₩114,707 | ₩114,854 | -0.13% | 119.3만 |
|---|
| 2026.08.07 | ₩115,268 | ₩115,268 | ₩114,240 | ₩114,828 | -0.38% | 95만 |
|---|
| 2026.08.06 | ₩114,280 | ₩115,202 | ₩113,973 | ₩114,627 | +0.30% | 111.4만 |
|---|
| 2026.08.05 | ₩116,978 | ₩117,285 | ₩115,682 | ₩115,736 | -1.06% | 122만 |
|---|
| 2026.08.04 | ₩114,961 | ₩116,510 | ₩114,574 | ₩116,364 | +1.22% | 152.1만 |
|---|
| 2026.08.03 | ₩112,998 | ₩113,853 | ₩112,717 | ₩113,719 | +0.64% | 133.5만 |
|---|
| 2026.07.31 | ₩114,253 | ₩114,253 | ₩112,063 | ₩113,091 | -1.02% | 155.3만 |
|---|
| 2026.07.30 | ₩113,398 | ₩113,746 | ₩112,490 | ₩113,625 | +0.20% | 136.2만 |
|---|
| 2026.07.29 | ₩112,210 | ₩113,372 | ₩111,061 | ₩111,154 | -0.94% | 166.1만 |
|---|
| 2026.07.28 | ₩112,944 | ₩113,318 | ₩111,969 | ₩112,891 | -0.05% | 160.1만 |
|---|
| 2026.07.27 | ₩114,013 | ₩114,494 | ₩112,303 | ₩113,585 | -0.37% | 179.1만 |
|---|
| 2026.07.24 | ₩113,105 | ₩114,186 | ₩112,824 | ₩113,265 | +0.14% | 160.6만 |
|---|
| 2026.07.23 | ₩112,944 | ₩113,946 | ₩112,864 | ₩113,639 | +0.61% | 111.5만 |
|---|
| 2026.07.22 | ₩113,639 | ₩114,400 | ₩113,612 | ₩113,692 | +0.05% | 134.9만 |
|---|
| 2026.07.21 | ₩114,574 | ₩114,694 | ₩113,893 | ₩114,480 | -0.08% | 94.1만 |
|---|
| 2026.07.20 | ₩113,933 | ₩114,200 | ₩112,797 | ₩112,904 | -0.90% | 112.4만 |
|---|
| 2026.07.17 | ₩112,343 | ₩113,973 | ₩112,223 | ₩113,238 | +0.80% | 204.8만 |
|---|
| 2026.07.16 | ₩114,013 | ₩114,921 | ₩113,559 | ₩114,307 | +0.26% | 281.4만 |
|---|
| 2026.07.15 | ₩116,564 | ₩116,657 | ₩113,786 | ₩115,001 | -1.34% | 208.9만 |
|---|
| 2026.07.14 | ₩117,125 | ₩117,552 | ₩116,150 | ₩116,243 | -0.75% | 107.5만 |
|---|
| 2026.07.13 | ₩116,617 | ₩117,005 | ₩115,562 | ₩115,963 | -0.56% | 147만 |
|---|
| 2026.07.10 | ₩116,684 | ₩117,793 | ₩116,230 | ₩117,699 | +0.87% | 139.4만 |
|---|
| 2026.07.09 | ₩117,552 | ₩117,993 | ₩117,018 | ₩117,218 | -0.28% | 154.5만 |
|---|
| 2026.07.08 | ₩115,202 | ₩115,923 | ₩114,494 | ₩115,709 | +0.44% | 158.1만 |
|---|
| 2026.07.07 | ₩116,377 | ₩116,871 | ₩115,055 | ₩115,789 | -0.50% | 208.3만 |
|---|
| 2026.07.06 | ₩118,514 | ₩118,648 | ₩117,806 | ₩118,220 | -0.25% | 136.3만 |
|---|
| 2026.07.02 | ₩119,369 | ₩119,623 | ₩116,364 | ₩117,365 | -1.68% | 175.2만 |
|---|
| 2026.07.01 | ₩118,714 | ₩119,876 | ₩118,380 | ₩118,848 | +0.11% | 261.4만 |
|---|
| 2026.06.30 | ₩118,594 | ₩120,691 | ₩118,567 | ₩120,344 | +1.48% | 110.8만 |
|---|
| 2026.06.29 | ₩116,778 | ₩118,835 | ₩116,497 | ₩118,608 | +1.57% | 168.9만 |
|---|
| 2026.06.26 | ₩116,764 | ₩117,793 | ₩115,896 | ₩116,003 | -0.65% | 205.8만 |
|---|
| 2026.06.25 | ₩119,235 | ₩119,235 | ₩117,018 | ₩118,234 | -0.84% | 209.3만 |
|---|
| 2026.06.24 | ₩115,923 | ₩117,138 | ₩115,362 | ₩116,217 | +0.25% | 245.7만 |
|---|
| 2026.06.23 | ₩116,230 | ₩116,978 | ₩115,829 | ₩116,110 | -0.10% | 242.2만 |
|---|
| 2026.06.22 | ₩119,756 | ₩120,558 | ₩119,075 | ₩119,609 | -0.12% | 266.7만 |
|---|
| 2026.06.18 | ₩119,770 | ₩120,130 | ₩119,329 | ₩119,355 | -0.35% | 169.6만 |
|---|
| 2026.06.17 | ₩118,968 | ₩120,117 | ₩117,753 | ₩117,900 | -0.90% | 396.5만 |
|---|
| 2026.06.16 | ₩118,941 | ₩119,703 | ₩118,407 | ₩118,434 | -0.43% | 110.2만 |
|---|
| 2026.06.15 | ₩118,421 | ₩118,968 | ₩118,274 | ₩118,474 | +0.05% | 124.7만 |
|---|
| 2026.06.12 | ₩115,803 | ₩116,818 | ₩115,282 | ₩116,631 | +0.72% | 333.4만 |
|---|
| 2026.06.11 | ₩113,425 | ₩116,083 | ₩113,385 | ₩115,455 | +1.79% | 282.4만 |
|---|
| 2026.06.10 | ₩113,919 | ₩114,894 | ₩112,410 | ₩112,463 | -1.28% | 222만 |
|---|
| 2026.06.09 | ₩114,587 | ₩115,763 | ₩111,822 | ₩114,280 | -0.27% | 210만 |
|---|
| 2026.06.08 | ₩114,226 | ₩115,121 | ₩114,040 | ₩114,120 | -0.09% | 141.4만 |
|---|
| 2026.06.05 | ₩115,215 | ₩115,362 | ₩113,412 | ₩113,465 | -1.52% | 175.9만 |
|---|
| 2026.06.04 | ₩115,389 | ₩116,323 | ₩115,148 | ₩116,003 | +0.53% | 138만 |
|---|
| 2026.06.03 | ₩114,641 | ₩115,616 | ₩114,547 | ₩115,322 | +0.59% | 104.1만 |
|---|
| 2026.06.02 | ₩113,866 | ₩115,055 | ₩113,746 | ₩115,001 | +1.00% | 120만 |
|---|
| 2026.06.01 | ₩113,105 | ₩113,853 | ₩112,744 | ₩113,572 | +0.41% | 118.4만 |
|---|
| 2026.05.29 | ₩114,347 | ₩114,373 | ₩113,919 | ₩114,013 | -0.29% | 133.4만 |
|---|
| 2026.05.28 | ₩114,080 | ₩114,547 | ₩113,305 | ₩114,120 | +0.04% | 130.6만 |
|---|
| 2026.05.27 | ₩114,654 | ₩114,774 | ₩114,160 | ₩114,213 | -0.38% | 177만 |
|---|
| 2026.05.26 | ₩113,812 | ₩114,641 | ₩113,666 | ₩114,360 | +0.48% | 125.5만 |
|---|
| 2026.05.22 | ₩112,437 | ₩113,492 | ₩112,397 | ₩113,051 | +0.55% | 84.8만 |
|---|
| 2026.05.21 | ₩110,620 | ₩112,076 | ₩110,313 | ₩111,796 | +1.06% | 100.7만 |
|---|
| 2026.05.20 | ₩110,086 | ₩111,221 | ₩109,752 | ₩111,168 | +0.98% | 746.6만 |
|---|
| 2026.05.19 | ₩109,632 | ₩110,179 | ₩109,391 | ₩109,618 | -0.01% | 65.7만 |
|---|
| 2026.05.18 | ₩110,593 | ₩110,593 | ₩109,498 | ₩110,366 | -0.21% | 104.4만 |
|---|
| 2026.05.15 | ₩110,380 | ₩110,647 | ₩110,086 | ₩110,300 | -0.07% | 99.1만 |
|---|
| 2026.05.14 | ₩110,981 | ₩111,355 | ₩110,634 | ₩111,114 | +0.12% | 68.4만 |
|---|
| 2026.05.13 | ₩110,353 | ₩110,433 | ₩109,498 | ₩110,046 | -0.28% | 70.6만 |
|---|
| 2026.05.12 | ₩110,366 | ₩110,433 | ₩109,458 | ₩110,313 | -0.05% | 106.3만 |
|---|
| 2026.05.11 | ₩110,179 | ₩110,967 | ₩110,059 | ₩110,847 | +0.61% | 97.9만 |
|---|
| 2026.05.08 | ₩110,393 | ₩110,527 | ₩109,845 | ₩110,113 | -0.25% | 117만 |
|---|
| 2026.05.07 | ₩110,487 | ₩110,513 | ₩109,258 | ₩109,431 | -0.96% | 109.4만 |
|---|
| 2026.05.06 | ₩110,019 | ₩110,567 | ₩109,618 | ₩110,420 | +0.36% | 112.6만 |
|---|
| 2026.05.05 | ₩108,283 | ₩109,244 | ₩108,056 | ₩109,084 | +0.74% | 105.9만 |
|---|
| 2026.05.04 | ₩107,682 | ₩108,443 | ₩107,241 | ₩107,602 | -0.07% | 102만 |
|---|
| 2026.05.01 | ₩108,670 | ₩109,017 | ₩107,922 | ₩107,922 | -0.69% | 101.1만 |
|---|
| 2026.04.30 | ₩106,733 | ₩108,403 | ₩106,627 | ₩108,296 | +1.46% | 135.2만 |
|---|
| 2026.04.29 | ₩107,174 | ₩107,334 | ₩106,399 | ₩106,867 | -0.29% | 96만 |
|---|
| 2026.04.28 | ₩106,867 | ₩107,001 | ₩106,172 | ₩106,453 | -0.39% | 79.1만 |
|---|
| 2026.04.27 | ₩107,588 | ₩107,789 | ₩107,027 | ₩107,214 | -0.35% | 69.1만 |
|---|
| 2026.04.24 | ₩107,642 | ₩108,069 | ₩107,348 | ₩107,829 | +0.17% | 85만 |
|---|
| 2026.04.23 | ₩107,081 | ₩107,508 | ₩106,159 | ₩107,188 | +0.10% | 174.6만 |
|---|
| 2026.04.22 | ₩107,401 | ₩107,495 | ₩106,613 | ₩107,027 | -0.35% | 113.6만 |
|---|
| 2026.04.21 | ₩107,441 | ₩107,575 | ₩106,132 | ₩106,399 | -0.97% | 134.6만 |
|---|
| 2026.04.20 | ₩107,428 | ₩107,748 | ₩107,201 | ₩107,481 | +0.05% | 109.6만 |
|---|
| 2026.04.17 | ₩106,773 | ₩107,976 | ₩106,586 | ₩107,521 | +0.70% | 101.1만 |
|---|
| 2026.04.16 | ₩106,012 | ₩106,132 | ₩105,558 | ₩105,692 | -0.30% | 104.2만 |
|---|
| 2026.04.15 | ₩106,079 | ₩106,159 | ₩105,264 | ₩106,066 | -0.01% | 108.3만 |
|---|
| 2026.04.14 | ₩106,025 | ₩106,440 | ₩105,718 | ₩106,333 | +0.29% | 115.9만 |
|---|
| 2026.04.13 | ₩104,890 | ₩105,865 | ₩104,596 | ₩105,825 | +0.89% | 106만 |
|---|
| 2026.04.10 | ₩106,039 | ₩106,146 | ₩105,077 | ₩105,197 | -0.79% | 108만 |
|---|
| 2026.04.09 | ₩104,690 | ₩105,972 | ₩104,676 | ₩105,758 | +1.02% | 190.7만 |
|---|
| 2026.04.08 | ₩104,556 | ₩105,104 | ₩104,302 | ₩105,024 | +0.45% | 174.2만 |
|---|
| 2026.04.07 | ₩101,457 | ₩101,618 | ₩100,710 | ₩101,564 | +0.11% | 148.5만 |
|---|
| 2026.04.06 | ₩101,204 | ₩102,018 | ₩101,110 | ₩102,018 | +0.81% | 146만 |
|---|
| 2026.04.02 | ₩99,841 | ₩101,858 | ₩99,681 | ₩101,190 | +1.35% | 218.7만 |
|---|
| 2026.04.01 | ₩101,003 | ₩101,925 | ₩100,990 | ₩101,324 | +0.32% | 200.7만 |
|---|
| 2026.03.31 | ₩99,093 | ₩100,496 | ₩98,506 | ₩100,429 | +1.35% | 305.2만 |
|---|
| 2026.03.30 | ₩99,788 | ₩99,988 | ₩97,784 | ₩98,118 | -1.67% | 225.2만 |
|---|
| 2026.03.27 | ₩99,868 | ₩100,068 | ₩98,733 | ₩98,987 | -0.88% | 212.4만 |
|---|
| 2026.03.26 | ₩101,324 | ₩101,751 | ₩100,042 | ₩100,108 | -1.20% | 217.1만 |
|---|
| 2026.03.25 | ₩102,486 | ₩102,579 | ₩101,631 | ₩102,152 | -0.33% | 225.9만 |
|---|
| 2026.03.24 | ₩100,482 | ₩102,192 | ₩100,309 | ₩101,831 | +1.34% | 200.1만 |
|---|
| 2026.03.23 | ₩101,818 | ₩102,620 | ₩101,110 | ₩101,244 | -0.56% | 324만 |
|---|
| 2026.03.20 | ₩101,377 | ₩101,698 | ₩99,828 | ₩100,496 | -0.87% | 220만 |
|---|
| 2026.03.19 | ₩100,496 | ₩101,965 | ₩100,242 | ₩101,498 | +1.00% | 245.6만 |
|---|
| 2026.03.18 | ₩102,499 | ₩102,766 | ₩101,391 | ₩101,431 | -1.04% | 136.9만 |
|---|
| 2026.03.17 | ₩102,927 | ₩103,327 | ₩102,740 | ₩102,994 | +0.06% | 132.7만 |
|---|
| 2026.03.16 | ₩102,326 | ₩102,847 | ₩101,912 | ₩102,419 | +0.09% | 142.4만 |
|---|
| 2026.03.13 | ₩102,139 | ₩102,740 | ₩101,297 | ₩101,457 | -0.67% | 183.5만 |
|---|
| 2026.03.12 | ₩102,660 | ₩102,753 | ₩101,644 | ₩101,698 | -0.94% | 193.3만 |
|---|
| 2026.03.11 | ₩104,062 | ₩104,102 | ₩103,274 | ₩103,554 | -0.49% | 151.5만 |
|---|
| 2026.03.10 | ₩104,142 | ₩105,424 | ₩103,915 | ₩104,169 | +0.03% | 219.9만 |
|---|
| 2026.03.09 | ₩102,219 | ₩104,463 | ₩101,658 | ₩104,249 | +1.99% | 375.1만 |
|---|
| 2026.03.06 | ₩103,381 | ₩103,928 | ₩102,860 | ₩103,327 | -0.05% | 240.4만 |
|---|
| 2026.03.05 | ₩105,665 | ₩106,066 | ₩104,049 | ₩104,930 | -0.70% | 200.7만 |
|---|
| 2026.03.04 | ₩106,399 | ₩106,880 | ₩105,745 | ₩106,440 | +0.04% | 160.1만 |
|---|
| 2026.03.03 | ₩105,758 | ₩106,293 | ₩104,570 | ₩105,892 | +0.13% | 333.7만 |
|---|
| 2026.03.02 | ₩106,987 | ₩108,189 | ₩106,894 | ₩107,708 | +0.67% | 232.6만 |
|---|
| 2026.02.27 | ₩106,880 | ₩108,256 | ₩106,880 | ₩108,109 | +1.15% | 165.9만 |
|---|
| 2026.02.26 | ₩107,922 | ₩107,976 | ₩106,560 | ₩107,708 | -0.20% | 183.7만 |
|---|
| 2026.02.25 | ₩107,655 | ₩108,149 | ₩107,441 | ₩107,762 | +0.10% | 92.3만 |
|---|
| 2026.02.24 | ₩105,945 | ₩107,321 | ₩105,945 | ₩107,188 | +1.17% | 120.7만 |
|---|
| 2026.02.23 | ₩106,760 | ₩107,214 | ₩105,745 | ₩106,092 | -0.63% | 127.2만 |
|---|
| 2026.02.20 | ₩106,212 | ₩107,535 | ₩106,212 | ₩107,401 | +1.12% | 221.3만 |
|---|
| 2026.02.19 | ₩106,066 | ₩106,586 | ₩105,932 | ₩106,520 | +0.43% | 135.9만 |
|---|
| 2026.02.18 | ₩106,506 | ₩107,281 | ₩106,346 | ₩106,800 | +0.28% | 125.6만 |
|---|
| 2026.02.17 | ₩105,919 | ₩106,814 | ₩105,585 | ₩106,413 | +0.47% | 199만 |
|---|
| 2026.02.13 | ₩105,705 | ₩106,707 | ₩105,371 | ₩106,039 | +0.32% | 241.8만 |
|---|
| 2026.02.12 | ₩107,054 | ₩107,628 | ₩105,131 | ₩105,157 | -1.77% | 226.5만 |
|---|
| 2026.02.11 | ₩106,947 | ₩107,575 | ₩106,560 | ₩107,214 | +0.25% | 147.9만 |
|---|
| 2026.02.10 | ₩106,359 | ₩106,733 | ₩106,172 | ₩106,226 | -0.13% | 197.5만 |
|---|
| 2026.02.09 | ₩106,319 | ₩106,800 | ₩106,106 | ₩106,560 | +0.23% | 142.7만 |
|---|
| 2026.02.06 | ₩105,211 | ₩106,800 | ₩105,131 | ₩106,667 | +1.38% | 189.5만 |
|---|
| 2026.02.05 | ₩104,089 | ₩104,610 | ₩103,888 | ₩104,062 | -0.03% | 251.3만 |
|---|
| 2026.02.04 | ₩104,970 | ₩105,398 | ₩103,741 | ₩104,369 | -0.57% | 278.6만 |
|---|
| 2026.02.03 | ₩104,944 | ₩105,518 | ₩104,142 | ₩104,743 | -0.19% | 207.2만 |
|---|
| 2026.02.02 | ₩103,434 | ₩105,104 | ₩103,434 | ₩105,037 | +1.55% | 151.1만 |
|---|
| 2026.01.30 | ₩103,928 | ₩104,570 | ₩102,807 | ₩103,368 | -0.54% | 165.4만 |
|---|
| 2026.01.29 | ₩104,717 | ₩104,890 | ₩103,568 | ₩104,810 | +0.09% | 203.1만 |
|---|
| 2026.01.28 | ₩103,942 | ₩104,156 | ₩103,621 | ₩103,888 | -0.05% | 124.5만 |
|---|
| 2026.01.27 | ₩103,528 | ₩104,075 | ₩103,421 | ₩103,915 | +0.37% | 112.3만 |
|---|
| 2026.01.26 | ₩102,927 | ₩103,354 | ₩102,927 | ₩103,247 | +0.31% | 91만 |
|---|
| 2026.01.23 | ₩102,726 | ₩102,847 | ₩102,286 | ₩102,620 | -0.10% | 104.4만 |
|---|
| 2026.01.22 | ₩103,514 | ₩103,648 | ₩102,686 | ₩102,847 | -0.65% | 179.2만 |
|---|
| 2026.01.21 | ₩102,486 | ₩103,595 | ₩102,192 | ₩103,154 | +0.65% | 178.6만 |
|---|
| 2026.01.20 | ₩102,165 | ₩102,927 | ₩101,912 | ₩102,072 | -0.09% | 188.2만 |
|---|
| 2026.01.16 | ₩103,928 | ₩103,928 | ₩103,154 | ₩103,501 | -0.41% | 155.7만 |
|---|
| 2026.01.15 | ₩104,156 | ₩104,302 | ₩103,528 | ₩103,608 | -0.53% | 130만 |
|---|
| 2026.01.14 | ₩102,940 | ₩103,154 | ₩102,179 | ₩103,047 | +0.10% | 150.5만 |
|---|
| 2026.01.13 | ₩103,501 | ₩103,581 | ₩102,953 | ₩103,234 | -0.26% | 220.6만 |
|---|
| 2026.01.12 | ₩102,807 | ₩103,782 | ₩102,633 | ₩103,688 | +0.86% | 556.4만 |
|---|
| 2026.01.09 | ₩102,392 | ₩103,474 | ₩102,392 | ₩103,314 | +0.90% | 174.9만 |
|---|
| 2026.01.08 | ₩101,952 | ₩102,406 | ₩101,751 | ₩102,139 | +0.18% | 203.2만 |
|---|
| 2026.01.07 | ₩102,900 | ₩103,154 | ₩102,045 | ₩102,085 | -0.79% | 181.6만 |
|---|
| 2026.01.06 | ₩101,725 | ₩103,274 | ₩101,644 | ₩103,194 | +1.44% | 161.6만 |
|---|
| 2026.01.05 | ₩101,084 | ₩102,246 | ₩101,084 | ₩101,845 | +0.75% | 379.5만 |
|---|
| 2026.01.02 | ₩100,790 | ₩100,830 | ₩100,189 | ₩100,723 | -0.07% | 198.6만 |
|---|
| 2025.12.31 | ₩101,137 | ₩101,177 | ₩100,215 | ₩100,242 | -0.88% | 84.8만 |
|---|
| 2025.12.30 | ₩101,511 | ₩101,511 | ₩101,150 | ₩101,164 | -0.34% | 74.8만 |
|---|
| 2025.12.29 | ₩101,644 | ₩101,925 | ₩101,324 | ₩101,551 | -0.09% | 84.8만 |
|---|
| 2025.12.26 | ₩102,005 | ₩102,099 | ₩101,765 | ₩101,952 | -0.05% | 84.2만 |
|---|
| 2025.12.24 | ₩101,578 | ₩102,085 | ₩101,551 | ₩101,965 | +0.38% | 41.7만 |
|---|
| 2025.12.23 | ₩101,230 | ₩101,551 | ₩101,230 | ₩101,484 | +0.25% | 84.1만 |
|---|
| 2025.12.22 | ₩101,217 | ₩101,484 | ₩100,963 | ₩101,404 | +0.18% | 91.3만 |
|---|
| 2025.12.19 | ₩100,683 | ₩101,177 | ₩100,589 | ₩101,070 | +0.38% | 130.4만 |
|---|
| 2025.12.18 | ₩100,656 | ₩101,097 | ₩100,175 | ₩100,549 | -0.11% | 100.3만 |
|---|
| 2025.12.17 | ₩100,897 | ₩101,311 | ₩99,908 | ₩99,948 | -0.94% | 109.1만 |
|---|
| 2025.12.16 | ₩101,311 | ₩101,498 | ₩100,549 | ₩100,897 | -0.41% | 118.5만 |
|---|
| 2025.12.15 | ₩102,045 | ₩102,045 | ₩101,270 | ₩101,351 | -0.68% | 148만 |
|---|
| 2025.12.12 | ₩102,099 | ₩102,312 | ₩101,164 | ₩101,431 | -0.65% | 233.3만 |
|---|
| 2025.12.11 | ₩100,710 | ₩101,898 | ₩100,563 | ₩101,858 | +1.14% | 133.1만 |
|---|
| 2025.12.10 | ₩99,935 | ₩100,977 | ₩99,734 | ₩100,710 | +0.78% | 126.5만 |
|---|
| 2025.12.09 | ₩99,441 | ₩99,815 | ₩99,401 | ₩99,441 | 0.00% | 80.9만 |
|---|
| 2025.12.08 | ₩100,149 | ₩100,149 | ₩99,280 | ₩99,494 | -0.65% | 111.6만 |
|---|
| 2025.12.05 | ₩100,082 | ₩100,576 | ₩99,935 | ₩100,082 | 0.00% | 76.4만 |
|---|
| 2025.12.04 | ₩99,988 | ₩100,149 | ₩99,654 | ₩99,841 | -0.15% | 95만 |
|---|
| 2025.12.03 | ₩99,601 | ₩100,082 | ₩99,467 | ₩100,042 | +0.44% | 87.5만 |
|---|
| 2025.12.02 | ₩99,294 | ₩99,775 | ₩98,973 | ₩99,534 | +0.24% | 147.3만 |
|---|
| 2025.12.01 | ₩99,240 | ₩99,748 | ₩99,107 | ₩99,227 | -0.01% | 83.2만 |
|---|
| 2025.11.28 | ₩99,401 | ₩99,841 | ₩99,320 | ₩99,801 | +0.40% | 32.8만 |
|---|
| 2025.11.26 | ₩98,933 | ₩99,668 | ₩98,933 | ₩99,347 | +0.42% | 107.8만 |
|---|
| 2025.11.25 | ₩97,744 | ₩98,987 | ₩97,611 | ₩98,853 | +1.13% | 126.2만 |
|---|
| 2025.11.24 | ₩97,477 | ₩97,918 | ₩97,157 | ₩97,544 | +0.07% | 131.2만 |
|---|
| 2025.11.21 | ₩96,101 | ₩97,798 | ₩95,955 | ₩97,277 | +1.22% | 266.3만 |
|---|
| 2025.11.20 | ₩97,878 | ₩98,198 | ₩95,594 | ₩95,687 | -2.24% | 326.8만 |
|---|
| 2025.11.19 | ₩96,689 | ₩97,263 | ₩96,556 | ₩96,983 | +0.30% | 176.5만 |
|---|
| 2025.11.18 | ₩96,689 | ₩97,117 | ₩96,182 | ₩96,516 | -0.18% | 235.9만 |
|---|
| 2025.11.17 | ₩97,958 | ₩98,239 | ₩96,703 | ₩96,970 | -1.01% | 133.7만 |
|---|
| 2025.11.14 | ₩97,704 | ₩98,719 | ₩97,571 | ₩98,105 | +0.41% | 123.4만 |
|---|
| 2025.11.13 | ₩99,254 | ₩99,427 | ₩98,252 | ₩98,359 | -0.90% | 121.8만 |
|---|
| 2025.11.12 | ₩99,334 | ₩99,734 | ₩99,307 | ₩99,374 | +0.04% | 86.8만 |
|---|
| 2025.11.11 | ₩98,706 | ₩99,294 | ₩98,479 | ₩99,147 | +0.45% | 134.1만 |
|---|
| 2025.11.10 | ₩98,546 | ₩98,733 | ₩97,878 | ₩98,613 | +0.07% | 90.7만 |
|---|
| 2025.11.07 | ₩97,704 | ₩98,132 | ₩97,250 | ₩98,105 | +0.41% | 114.4만 |
|---|
| 2025.11.06 | ₩97,985 | ₩98,092 | ₩97,437 | ₩97,744 | -0.25% | 153.2만 |
|---|
| 2025.11.05 | ₩97,798 | ₩98,759 | ₩97,784 | ₩98,466 | +0.68% | 87.9만 |
|---|
| 2025.11.04 | ₩97,905 | ₩98,185 | ₩97,704 | ₩97,851 | -0.05% | 141만 |
|---|
| 2025.11.03 | ₩99,000 | ₩99,000 | ₩97,851 | ₩98,559 | -0.45% | 116.9만 |
|---|
| 2025.10.31 | ₩98,987 | ₩99,307 | ₩98,492 | ₩98,920 | -0.07% | 112.9만 |
|---|
| 2025.10.30 | ₩98,773 | ₩99,948 | ₩98,719 | ₩99,013 | +0.24% | 406.8만 |
|---|
| 2025.10.29 | ₩99,521 | ₩99,921 | ₩98,759 | ₩99,040 | -0.48% | 397.2만 |
|---|
| 2025.10.28 | ₩100,135 | ₩100,215 | ₩99,574 | ₩99,614 | -0.52% | 109.7만 |
|---|
| 2025.10.27 | ₩100,028 | ₩100,215 | ₩99,775 | ₩100,175 | +0.15% | 80.7만 |
|---|
| 2025.10.24 | ₩100,135 | ₩100,135 | ₩99,547 | ₩99,574 | -0.56% | 86만 |
|---|
| 2025.10.23 | ₩98,933 | ₩99,654 | ₩98,920 | ₩99,521 | +0.59% | 89.2만 |
|---|
| 2025.10.22 | ₩99,828 | ₩99,828 | ₩98,506 | ₩98,679 | -1.15% | 141.5만 |
|---|
| 2025.10.21 | ₩99,013 | ₩100,015 | ₩99,013 | ₩99,788 | +0.78% | 79.6만 |
|---|
| 2025.10.20 | ₩98,679 | ₩99,307 | ₩98,653 | ₩99,147 | +0.47% | 62.9만 |
|---|
| 2025.10.17 | ₩97,544 | ₩98,385 | ₩97,531 | ₩98,172 | +0.64% | 105.2만 |
|---|
| 2025.10.16 | ₩98,693 | ₩98,759 | ₩97,117 | ₩97,544 | -1.16% | 113만 |
|---|
| 2025.10.15 | ₩98,492 | ₩99,040 | ₩97,464 | ₩98,158 | -0.34% | 226.9만 |
|---|
| 2025.10.14 | ₩96,729 | ₩98,613 | ₩96,729 | ₩98,185 | +1.51% | 124만 |
|---|
| 2025.10.13 | ₩97,157 | ₩97,651 | ₩96,903 | ₩97,491 | +0.34% | 99만 |
|---|
| 2025.10.10 | ₩98,546 | ₩98,733 | ₩96,409 | ₩96,449 | -2.13% | 206.1만 |
|---|