시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Homebuilders ETF 과거 주가
State Street SPDR S&P Homebuilders ETF · XHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Homebuilders ETF · XHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,333 | ₩128,775 | ₩126,750 | ₩127,099 | -0.96% | 127.3만 |
| 2026.10.08 | ₩126,281 | ₩128,467 | ₩125,570 | ₩128,319 | +1.61% | 244.9만 |
| 2026.10.07 | ₩128,145 | ₩128,842 | ₩126,026 | ₩127,260 | -0.69% | 222.8만 |
| 2026.10.06 | ₩129,687 | ₩131,404 | ₩129,513 | ₩130,586 | +0.69% | 182.9만 |
| 2026.10.05 | ₩129,553 | ₩130,076 | ₩127,863 | ₩129,151 | -0.31% | 160.8만 |
| 2026.10.02 | ₩131,981 | ₩132,946 | ₩128,896 | ₩129,687 | -1.74% | 246.4만 |
| 2026.10.01 | ₩128,145 | ₩129,969 | ₩126,174 | ₩129,795 | +1.29% | 247.8만 |
| 2026.09.30 | ₩131,002 | ₩131,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,789 |
| -1.69% |
| 147.9만 |
| 2026.09.29 | ₩130,908 | ₩131,417 | ₩129,111 | ₩130,049 | -0.66% | 152.8만 |
|---|
| 2026.09.28 | ₩130,680 | ₩132,074 | ₩129,406 | ₩130,492 | -0.14% | 192.9만 |
|---|
| 2026.09.25 | ₩130,358 | ₩132,557 | ₩129,513 | ₩131,860 | +1.15% | 181.5만 |
|---|
| 2026.09.24 | ₩129,996 | ₩130,532 | ₩128,601 | ₩129,821 | -0.13% | 211.1만 |
|---|
| 2026.09.23 | ₩131,766 | ₩132,423 | ₩130,130 | ₩130,210 | -1.18% | 176.4만 |
|---|
| 2026.09.22 | ₩132,463 | ₩133,670 | ₩131,833 | ₩133,322 | +0.65% | 138.2만 |
|---|
| 2026.09.21 | ₩129,808 | ₩130,613 | ₩128,373 | ₩130,036 | +0.18% | 179.3만 |
|---|
| 2026.09.18 | ₩129,258 | ₩130,063 | ₩128,480 | ₩129,272 | +0.01% | 147.8만 |
|---|
| 2026.09.17 | ₩133,000 | ₩133,617 | ₩129,955 | ₩130,183 | -2.12% | 159만 |
|---|
| 2026.09.16 | ₩131,484 | ₩132,571 | ₩128,655 | ₩129,821 | -1.26% | 231.4만 |
|---|
| 2026.09.15 | ₩131,833 | ₩132,571 | ₩130,304 | ₩131,109 | -0.55% | 391.9만 |
|---|
| 2026.09.14 | ₩130,344 | ₩132,329 | ₩129,835 | ₩131,793 | +1.11% | 139.5만 |
|---|
| 2026.09.11 | ₩131,364 | ₩132,718 | ₩130,492 | ₩132,048 | +0.52% | 189.5만 |
|---|
| 2026.09.10 | ₩131,337 | ₩132,115 | ₩129,044 | ₩129,969 | -1.04% | 296.3만 |
|---|
| 2026.09.09 | ₩134,569 | ₩135,320 | ₩132,638 | ₩133,080 | -1.11% | 198만 |
|---|
| 2026.09.08 | ₩138,056 | ₩138,163 | ₩135,052 | ₩135,119 | -2.13% | 122.1만 |
|---|
| 2026.09.04 | ₩136,581 | ₩138,847 | ₩136,487 | ₩138,472 | +1.38% | 153.7만 |
|---|
| 2026.09.03 | ₩137,023 | ₩138,458 | ₩135,494 | ₩137,157 | +0.10% | 229.6만 |
|---|
| 2026.09.02 | ₩135,535 | ₩136,809 | ₩134,596 | ₩135,682 | +0.11% | 142.5만 |
|---|
| 2026.09.01 | ₩137,077 | ₩137,761 | ₩134,797 | ₩134,864 | -1.61% | 226.1만 |
|---|
| 2026.08.31 | ₩138,981 | ₩139,840 | ₩137,801 | ₩137,882 | -0.79% | 156.5만 |
|---|
| 2026.08.28 | ₩140,725 | ₩142,026 | ₩139,182 | ₩140,282 | -0.31% | 137.1만 |
|---|
| 2026.08.27 | ₩141,583 | ₩141,771 | ₩139,933 | ₩140,175 | -0.99% | 127.5만 |
|---|
| 2026.08.26 | ₩142,616 | ₩143,702 | ₩141,650 | ₩142,160 | -0.32% | 84.4만 |
|---|
| 2026.08.25 | ₩144,198 | ₩144,198 | ₩141,811 | ₩142,669 | -1.06% | 85.1만 |
|---|
| 2026.08.24 | ₩143,233 | ₩144,654 | ₩141,851 | ₩142,549 | -0.48% | 81.2만 |
|---|
| 2026.08.21 | ₩142,978 | ₩143,555 | ₩141,959 | ₩142,830 | -0.10% | 112.3만 |
|---|
| 2026.08.20 | ₩141,932 | ₩143,179 | ₩140,913 | ₩141,650 | -0.20% | 266.2만 |
|---|
| 2026.08.19 | ₩145,043 | ₩147,350 | ₩144,453 | ₩145,151 | +0.07% | 275.3만 |
|---|
| 2026.08.18 | ₩145,057 | ₩145,338 | ₩142,052 | ₩142,093 | -2.04% | 137.9만 |
|---|
| 2026.08.17 | ₩145,660 | ₩145,754 | ₩143,876 | ₩145,097 | -0.39% | 107만 |
|---|
| 2026.08.14 | ₩146,746 | ₩147,162 | ₩145,311 | ₩146,210 | -0.37% | 129.2만 |
|---|
| 2026.08.13 | ₩147,082 | ₩147,538 | ₩145,392 | ₩146,894 | -0.13% | 135.2만 |
|---|
| 2026.08.12 | ₩148,678 | ₩148,704 | ₩144,641 | ₩145,311 | -2.26% | 172만 |
|---|
| 2026.08.11 | ₩146,022 | ₩148,088 | ₩146,022 | ₩147,927 | +1.30% | 131.9만 |
|---|
| 2026.08.10 | ₩147,149 | ₩147,658 | ₩144,641 | ₩145,164 | -1.35% | 174.4만 |
|---|
| 2026.08.07 | ₩147,471 | ₩149,375 | ₩146,237 | ₩148,597 | +0.76% | 224.4만 |
|---|
| 2026.08.06 | ₩148,155 | ₩148,825 | ₩145,432 | ₩145,928 | -1.50% | 165.2만 |
|---|
| 2026.08.05 | ₩146,666 | ₩149,657 | ₩145,902 | ₩148,704 | +1.39% | 310.4만 |
|---|
| 2026.08.04 | ₩143,689 | ₩147,256 | ₩143,206 | ₩147,001 | +2.31% | 208.8만 |
|---|
| 2026.08.03 | ₩140,939 | ₩143,420 | ₩140,939 | ₩142,643 | +1.21% | 145.2만 |
|---|
| 2026.07.31 | ₩140,202 | ₩140,510 | ₩138,297 | ₩139,062 | -0.81% | 290.5만 |
|---|
| 2026.07.30 | ₩142,415 | ₩142,911 | ₩138,552 | ₩140,175 | -1.57% | 404.8만 |
|---|
| 2026.07.29 | ₩144,212 | ₩144,855 | ₩140,296 | ₩140,389 | -2.65% | 279.3만 |
|---|
| 2026.07.28 | ₩147,752 | ₩148,932 | ₩146,344 | ₩147,041 | -0.48% | 188.6만 |
|---|
| 2026.07.27 | ₩146,398 | ₩149,388 | ₩145,633 | ₩146,505 | +0.07% | 137.2만 |
|---|
| 2026.07.24 | ₩143,286 | ₩146,988 | ₩142,643 | ₩145,432 | +1.50% | 220.9만 |
|---|
| 2026.07.23 | ₩141,999 | ₩143,675 | ₩141,221 | ₩143,085 | +0.77% | 241.7만 |
|---|
| 2026.07.22 | ₩142,441 | ₩144,467 | ₩142,146 | ₩143,394 | +0.67% | 153만 |
|---|
| 2026.07.21 | ₩142,160 | ₩142,911 | ₩140,872 | ₩142,079 | -0.06% | 209.5만 |
|---|
| 2026.07.20 | ₩145,888 | ₩146,398 | ₩141,784 | ₩142,254 | -2.49% | 209.8만 |
|---|
| 2026.07.17 | ₩147,940 | ₩149,925 | ₩144,735 | ₩145,177 | -1.87% | 218.5만 |
|---|
| 2026.07.16 | ₩145,311 | ₩148,691 | ₩145,244 | ₩148,597 | +2.26% | 182.5만 |
|---|
| 2026.07.15 | ₩145,687 | ₩146,907 | ₩145,003 | ₩146,076 | +0.27% | 212.9만 |
|---|
| 2026.07.14 | ₩145,432 | ₩146,706 | ₩143,219 | ₩145,057 | -0.26% | 247.6만 |
|---|
| 2026.07.13 | ₩145,338 | ₩146,639 | ₩143,085 | ₩143,595 | -1.20% | 188.5만 |
|---|
| 2026.07.10 | ₩145,043 | ₩147,269 | ₩144,775 | ₩145,660 | +0.43% | 193.6만 |
|---|
| 2026.07.09 | ₩143,675 | ₩145,204 | ₩142,897 | ₩144,319 | +0.45% | 193.6만 |
|---|
| 2026.07.08 | ₩144,869 | ₩145,285 | ₩141,449 | ₩142,213 | -1.83% | 327.3만 |
|---|
| 2026.07.07 | ₩149,308 | ₩149,590 | ₩146,250 | ₩146,733 | -1.72% | 326.9만 |
|---|
| 2026.07.06 | ₩151,212 | ₩151,910 | ₩148,342 | ₩149,254 | -1.29% | 295.6만 |
|---|
| 2026.07.02 | ₩151,682 | ₩152,513 | ₩149,067 | ₩150,958 | -0.48% | 216.3만 |
|---|
| 2026.07.01 | ₩153,586 | ₩154,994 | ₩150,917 | ₩151,051 | -1.65% | 288.1만 |
|---|
| 2026.06.30 | ₩155,008 | ₩155,880 | ₩153,318 | ₩154,981 | -0.02% | 465.1만 |
|---|
| 2026.06.29 | ₩154,364 | ₩154,820 | ₩152,017 | ₩154,753 | +0.25% | 436.8만 |
|---|
| 2026.06.26 | ₩154,686 | ₩155,973 | ₩154,243 | ₩155,088 | +0.26% | 227.5만 |
|---|
| 2026.06.25 | ₩154,686 | ₩158,133 | ₩154,136 | ₩155,464 | +0.50% | 332.1만 |
|---|
| 2026.06.24 | ₩148,047 | ₩154,941 | ₩147,109 | ₩153,264 | +3.52% | 559.8만 |
|---|
| 2026.06.23 | ₩144,721 | ₩146,800 | ₩144,064 | ₩145,110 | +0.27% | 168.1만 |
|---|
| 2026.06.22 | ₩148,316 | ₩148,906 | ₩146,197 | ₩146,358 | -1.32% | 313.5만 |
|---|
| 2026.06.18 | ₩146,411 | ₩150,582 | ₩146,183 | ₩148,919 | +1.71% | 428.5만 |
|---|
| 2026.06.17 | ₩146,974 | ₩150,166 | ₩143,555 | ₩143,943 | -2.06% | 571.8만 |
|---|
| 2026.06.16 | ₩146,183 | ₩148,584 | ₩146,103 | ₩147,310 | +0.77% | 215.6만 |
|---|
| 2026.06.15 | ₩146,787 | ₩148,973 | ₩145,177 | ₩145,285 | -1.02% | 279.6만 |
|---|
| 2026.06.12 | ₩144,949 | ₩145,754 | ₩143,769 | ₩144,292 | -0.45% | 335.3만 |
|---|
| 2026.06.11 | ₩140,108 | ₩144,735 | ₩139,075 | ₩144,614 | +3.22% | 449.2만 |
|---|
| 2026.06.10 | ₩143,246 | ₩143,501 | ₩138,552 | ₩138,780 | -3.12% | 266.9만 |
|---|
| 2026.06.09 | ₩139,773 | ₩144,104 | ₩139,773 | ₩143,528 | +2.69% | 439.8만 |
|---|
| 2026.06.08 | ₩139,169 | ₩140,255 | ₩138,136 | ₩138,525 | -0.46% | 337.8만 |
|---|
| 2026.06.05 | ₩139,303 | ₩140,282 | ₩138,297 | ₩138,820 | -0.35% | 215.2만 |
|---|
| 2026.06.04 | ₩140,711 | ₩141,248 | ₩139,317 | ₩140,443 | -0.19% | 167.6만 |
|---|
| 2026.06.03 | ₩138,686 | ₩140,027 | ₩138,043 | ₩139,330 | +0.46% | 223.6만 |
|---|
| 2026.06.02 | ₩138,968 | ₩140,349 | ₩138,069 | ₩139,907 | +0.68% | 157.2만 |
|---|
| 2026.06.01 | ₩139,115 | ₩139,115 | ₩136,943 | ₩138,445 | -0.48% | 245.4만 |
|---|
| 2026.05.29 | ₩137,506 | ₩139,625 | ₩136,795 | ₩137,640 | +0.10% | 372.3만 |
|---|
| 2026.05.28 | ₩137,265 | ₩138,351 | ₩135,883 | ₩137,828 | +0.41% | 172.7만 |
|---|
| 2026.05.27 | ₩138,512 | ₩141,784 | ₩138,043 | ₩138,552 | +0.03% | 326.4만 |
|---|
| 2026.05.26 | ₩136,084 | ₩137,882 | ₩136,017 | ₩137,251 | +0.86% | 290.8만 |
|---|
| 2026.05.22 | ₩134,220 | ₩134,676 | ₩132,598 | ₩134,126 | -0.07% | 178.9만 |
|---|
| 2026.05.21 | ₩131,069 | ₩134,287 | ₩129,607 | ₩133,523 | +1.87% | 356.8만 |
|---|
| 2026.05.20 | ₩127,984 | ₩132,745 | ₩126,536 | ₩132,665 | +3.66% | 399.6만 |
|---|
| 2026.05.19 | ₩128,118 | ₩128,413 | ₩125,490 | ₩127,220 | -0.70% | 359.3만 |
|---|
| 2026.05.18 | ₩129,607 | ₩131,471 | ₩128,829 | ₩129,298 | -0.24% | 216.3만 |
|---|
| 2026.05.15 | ₩132,852 | ₩133,121 | ₩129,111 | ₩129,178 | -2.77% | 232.2만 |
|---|
| 2026.05.14 | ₩133,737 | ₩135,186 | ₩133,389 | ₩134,234 | +0.37% | 199.6만 |
|---|
| 2026.05.13 | ₩133,697 | ₩133,831 | ₩131,820 | ₩132,745 | -0.71% | 189.6만 |
|---|
| 2026.05.12 | ₩135,950 | ₩136,447 | ₩133,335 | ₩134,073 | -1.38% | 211.4만 |
|---|
| 2026.05.11 | ₩137,868 | ₩138,002 | ₩136,111 | ₩136,245 | -1.18% | 176.6만 |
|---|
| 2026.05.08 | ₩138,579 | ₩139,048 | ₩136,903 | ₩137,479 | -0.79% | 121.1만 |
|---|
| 2026.05.07 | ₩142,146 | ₩143,179 | ₩137,439 | ₩137,680 | -3.14% | 209.1만 |
|---|
| 2026.05.06 | ₩141,020 | ₩142,844 | ₩140,483 | ₩141,824 | +0.57% | 488.4만 |
|---|
| 2026.05.05 | ₩137,131 | ₩138,633 | ₩136,111 | ₩137,882 | +0.55% | 167.7만 |
|---|
| 2026.05.04 | ₩139,947 | ₩140,027 | ₩135,897 | ₩135,991 | -2.83% | 234만 |
|---|
| 2026.05.01 | ₩142,669 | ₩142,817 | ₩140,845 | ₩140,939 | -1.21% | 215.1만 |
|---|
| 2026.04.30 | ₩139,974 | ₩142,455 | ₩139,974 | ₩142,160 | +1.56% | 206.8만 |
|---|
| 2026.04.29 | ₩143,233 | ₩143,796 | ₩139,303 | ₩139,531 | -2.58% | 202.2만 |
|---|
| 2026.04.28 | ₩145,151 | ₩145,982 | ₩142,897 | ₩143,394 | -1.21% | 171.5만 |
|---|
| 2026.04.27 | ₩145,258 | ₩147,082 | ₩144,547 | ₩145,365 | +0.07% | 144.6만 |
|---|
| 2026.04.24 | ₩146,733 | ₩147,269 | ₩145,352 | ₩145,446 | -0.88% | 204만 |
|---|
| 2026.04.23 | ₩145,942 | ₩147,591 | ₩144,520 | ₩146,773 | +0.57% | 194.6만 |
|---|
| 2026.04.22 | ₩147,766 | ₩148,369 | ₩145,432 | ₩145,928 | -1.24% | 132.6만 |
|---|
| 2026.04.21 | ₩149,241 | ₩149,938 | ₩145,660 | ₩145,915 | -2.23% | 343.3만 |
|---|
| 2026.04.20 | ₩143,957 | ₩146,720 | ₩143,340 | ₩146,720 | +1.92% | 116만 |
|---|
| 2026.04.17 | ₩140,188 | ₩146,183 | ₩140,188 | ₩143,836 | +2.60% | 280.7만 |
|---|
| 2026.04.16 | ₩138,351 | ₩139,397 | ₩137,090 | ₩137,278 | -0.78% | 102.6만 |
|---|
| 2026.04.15 | ₩141,476 | ₩141,543 | ₩137,546 | ₩137,975 | -2.47% | 153.7만 |
|---|
| 2026.04.14 | ₩141,489 | ₩142,951 | ₩140,832 | ₩141,865 | +0.27% | 129.7만 |
|---|
| 2026.04.13 | ₩138,887 | ₩141,637 | ₩137,680 | ₩141,529 | +1.90% | 120.8만 |
|---|
| 2026.04.10 | ₩139,866 | ₩140,363 | ₩138,498 | ₩139,263 | -0.43% | 109.5만 |
|---|
| 2026.04.09 | ₩136,339 | ₩140,698 | ₩136,178 | ₩139,719 | +2.48% | 123.7만 |
|---|
| 2026.04.08 | ₩135,910 | ₩139,022 | ₩135,669 | ₩137,305 | +1.03% | 353.2만 |
|---|
| 2026.04.07 | ₩131,753 | ₩131,753 | ₩128,856 | ₩130,063 | -1.28% | 151.2만 |
|---|
| 2026.04.06 | ₩131,055 | ₩133,161 | ₩130,411 | ₩133,027 | +1.50% | 81.5만 |
|---|
| 2026.04.02 | ₩130,519 | ₩134,556 | ₩129,325 | ₩131,726 | +0.92% | 152.1만 |
|---|
| 2026.04.01 | ₩132,960 | ₩134,408 | ₩131,753 | ₩133,054 | +0.07% | 214.8만 |
|---|
| 2026.03.31 | ₩130,371 | ₩134,126 | ₩129,352 | ₩132,396 | +1.55% | 295.2만 |
|---|
| 2026.03.30 | ₩131,015 | ₩131,015 | ₩127,944 | ₩128,158 | -2.18% | 196.7만 |
|---|
| 2026.03.27 | ₩130,747 | ₩131,779 | ₩129,151 | ₩129,419 | -1.02% | 193.8만 |
|---|
| 2026.03.26 | ₩133,550 | ₩135,213 | ₩131,364 | ₩131,511 | -1.53% | 172.9만 |
|---|
| 2026.03.25 | ₩135,400 | ₩135,897 | ₩131,592 | ₩134,864 | -0.40% | 182.1만 |
|---|
| 2026.03.24 | ₩131,444 | ₩134,810 | ₩131,109 | ₩133,697 | +1.71% | 171.2만 |
|---|
| 2026.03.23 | ₩132,598 | ₩135,374 | ₩131,632 | ₩133,308 | +0.54% | 342.8만 |
|---|
| 2026.03.20 | ₩132,088 | ₩132,101 | ₩128,024 | ₩129,111 | -2.25% | 336.2만 |
|---|
| 2026.03.19 | ₩132,396 | ₩133,080 | ₩130,385 | ₩132,396 | 0.00% | 236.9만 |
|---|
| 2026.03.18 | ₩135,749 | ₩136,809 | ₩133,402 | ₩133,563 | -1.61% | 169.3만 |
|---|
| 2026.03.17 | ₩137,291 | ₩137,949 | ₩136,004 | ₩136,903 | -0.28% | 145.2만 |
|---|
| 2026.03.16 | ₩136,058 | ₩137,010 | ₩135,333 | ₩136,353 | +0.22% | 139.7만 |
|---|
| 2026.03.13 | ₩135,615 | ₩136,366 | ₩133,965 | ₩134,824 | -0.58% | 268.5만 |
|---|
| 2026.03.12 | ₩136,406 | ₩136,835 | ₩134,006 | ₩134,220 | -1.60% | 220.6만 |
|---|
| 2026.03.11 | ₩139,558 | ₩139,612 | ₩137,747 | ₩138,203 | -0.97% | 160.3만 |
|---|
| 2026.03.10 | ₩140,537 | ₩142,736 | ₩139,062 | ₩139,933 | -0.43% | 275.9만 |
|---|
| 2026.03.09 | ₩138,887 | ₩141,570 | ₩135,749 | ₩141,087 | +1.58% | 326.1만 |
|---|
| 2026.03.06 | ₩142,710 | ₩142,924 | ₩140,282 | ₩141,556 | -0.81% | 261.6만 |
|---|
| 2026.03.05 | ₩147,712 | ₩148,906 | ₩143,970 | ₩145,218 | -1.69% | 268.4만 |
|---|
| 2026.03.04 | ₩150,636 | ₩150,743 | ₩147,940 | ₩149,228 | -0.93% | 138.7만 |
|---|
| 2026.03.03 | ₩147,994 | ₩150,488 | ₩146,103 | ₩149,469 | +1.00% | 315.6만 |
|---|
| 2026.03.02 | ₩151,628 | ₩152,500 | ₩150,086 | ₩151,749 | +0.08% | 231.5만 |
|---|
| 2026.02.27 | ₩153,559 | ₩155,330 | ₩152,486 | ₩154,686 | +0.73% | 253만 |
|---|
| 2026.02.26 | ₩153,908 | ₩155,021 | ₩152,433 | ₩154,646 | +0.48% | 210.2만 |
|---|
| 2026.02.25 | ₩157,087 | ₩157,221 | ₩151,293 | ₩153,036 | -2.58% | 392.5만 |
|---|
| 2026.02.24 | ₩156,416 | ₩158,750 | ₩156,121 | ₩157,207 | +0.51% | 230.2만 |
|---|
| 2026.02.23 | ₩158,870 | ₩159,527 | ₩154,968 | ₩156,201 | -1.68% | 291.1만 |
|---|
| 2026.02.20 | ₩158,575 | ₩161,633 | ₩157,905 | ₩159,474 | +0.57% | 172만 |
|---|
| 2026.02.19 | ₩158,843 | ₩160,171 | ₩157,449 | ₩158,052 | -0.50% | 207.4만 |
|---|
| 2026.02.18 | ₩160,734 | ₩162,853 | ₩159,822 | ₩160,386 | -0.22% | 205.1만 |
|---|
| 2026.02.17 | ₩161,982 | ₩163,135 | ₩158,347 | ₩161,123 | -0.53% | 185.2만 |
|---|
| 2026.02.13 | ₩161,177 | ₩164,101 | ₩160,989 | ₩162,760 | +0.98% | 243.3만 |
|---|
| 2026.02.12 | ₩162,920 | ₩165,133 | ₩159,688 | ₩159,742 | -1.95% | 238.6만 |
|---|
| 2026.02.11 | ₩160,453 | ₩162,183 | ₩159,527 | ₩161,740 | +0.80% | 293.7만 |
|---|
| 2026.02.10 | ₩158,334 | ₩161,915 | ₩158,334 | ₩161,405 | +1.94% | 291.6만 |
|---|
| 2026.02.09 | ₩157,194 | ₩158,106 | ₩156,054 | ₩156,979 | -0.14% | 164.6만 |
|---|
| 2026.02.06 | ₩155,638 | ₩158,481 | ₩155,102 | ₩157,274 | +1.05% | 595.8만 |
|---|
| 2026.02.05 | ₩154,190 | ₩155,464 | ₩153,412 | ₩154,646 | +0.30% | 213.5만 |
|---|
| 2026.02.04 | ₩152,057 | ₩155,772 | ₩151,253 | ₩154,699 | +1.74% | 529.4만 |
|---|
| 2026.02.03 | ₩146,049 | ₩153,318 | ₩146,022 | ₩149,630 | +2.45% | 512.7만 |
|---|
| 2026.02.02 | ₩145,097 | ₩147,189 | ₩144,078 | ₩146,331 | +0.85% | 138.8만 |
|---|
| 2026.01.30 | ₩146,197 | ₩146,545 | ₩143,903 | ₩145,378 | -0.56% | 262.6만 |
|---|
| 2026.01.29 | ₩147,779 | ₩149,415 | ₩146,170 | ₩148,074 | +0.20% | 223.5만 |
|---|
| 2026.01.28 | ₩147,189 | ₩149,590 | ₩146,425 | ₩147,041 | -0.10% | 176.7만 |
|---|
| 2026.01.27 | ₩149,228 | ₩149,254 | ₩147,229 | ₩147,632 | -1.07% | 152.3만 |
|---|
| 2026.01.26 | ₩150,220 | ₩150,743 | ₩148,758 | ₩149,402 | -0.54% | 234만 |
|---|
| 2026.01.23 | ₩151,816 | ₩152,258 | ₩149,080 | ₩149,791 | -1.33% | 308.6만 |
|---|
| 2026.01.22 | ₩154,632 | ₩156,067 | ₩151,467 | ₩152,352 | -1.47% | 405.1만 |
|---|
| 2026.01.21 | ₩151,186 | ₩155,584 | ₩150,367 | ₩154,015 | +1.87% | 330.3만 |
|---|
| 2026.01.20 | ₩150,676 | ₩152,634 | ₩149,965 | ₩150,059 | -0.41% | 293.2만 |
|---|
| 2026.01.16 | ₩154,686 | ₩155,853 | ₩152,929 | ₩153,640 | -0.68% | 510.4만 |
|---|
| 2026.01.15 | ₩153,291 | ₩155,129 | ₩153,010 | ₩154,833 | +1.01% | 281.3만 |
|---|
| 2026.01.14 | ₩153,466 | ₩154,605 | ₩151,092 | ₩152,741 | -0.47% | 420.9만 |
|---|
| 2026.01.13 | ₩152,822 | ₩154,243 | ₩152,419 | ₩154,069 | +0.82% | 271.7만 |
|---|
| 2026.01.12 | ₩150,971 | ₩153,345 | ₩150,260 | ₩152,393 | +0.94% | 377.1만 |
|---|
| 2026.01.09 | ₩146,545 | ₩152,165 | ₩146,545 | ₩151,816 | +3.60% | 708.8만 |
|---|
| 2026.01.08 | ₩138,458 | ₩145,258 | ₩137,922 | ₩144,346 | +4.25% | 266.6만 |
|---|
| 2026.01.07 | ₩142,911 | ₩143,997 | ₩138,914 | ₩139,156 | -2.63% | 391.2만 |
|---|
| 2026.01.06 | ₩139,692 | ₩142,213 | ₩137,747 | ₩141,985 | +1.64% | 133.9만 |
|---|
| 2026.01.05 | ₩140,041 | ₩143,112 | ₩139,652 | ₩141,127 | +0.78% | 142.2만 |
|---|
| 2026.01.02 | ₩138,767 | ₩140,671 | ₩137,815 | ₩140,215 | +1.04% | 107.2만 |
|---|
| 2025.12.31 | ₩139,384 | ₩139,679 | ₩138,029 | ₩138,083 | -0.93% | 107.6만 |
|---|
| 2025.12.30 | ₩140,027 | ₩140,336 | ₩139,182 | ₩139,545 | -0.34% | 80.8만 |
|---|
| 2025.12.29 | ₩140,886 | ₩141,020 | ₩139,451 | ₩140,215 | -0.48% | 119.1만 |
|---|
| 2025.12.26 | ₩140,389 | ₩140,832 | ₩139,759 | ₩140,805 | +0.30% | 64.5만 |
|---|
| 2025.12.24 | ₩139,625 | ₩140,792 | ₩139,370 | ₩140,537 | +0.65% | 73.9만 |
|---|
| 2025.12.23 | ₩139,947 | ₩140,255 | ₩138,834 | ₩139,625 | -0.23% | 160.3만 |
|---|
| 2025.12.22 | ₩140,899 | ₩140,993 | ₩139,880 | ₩140,229 | -0.48% | 135.6만 |
|---|
| 2025.12.19 | ₩141,409 | ₩141,637 | ₩139,893 | ₩140,913 | -0.35% | 169.6만 |
|---|
| 2025.12.18 | ₩144,145 | ₩145,151 | ₩142,267 | ₩142,616 | -1.06% | 231.1만 |
|---|
| 2025.12.17 | ₩141,650 | ₩143,756 | ₩140,926 | ₩141,637 | -0.01% | 212.4만 |
|---|
| 2025.12.16 | ₩144,829 | ₩144,949 | ₩142,133 | ₩143,045 | -1.23% | 119.7만 |
|---|
| 2025.12.15 | ₩145,539 | ₩146,183 | ₩143,487 | ₩144,292 | -0.86% | 126.4만 |
|---|
| 2025.12.12 | ₩146,612 | ₩147,350 | ₩144,011 | ₩144,681 | -1.32% | 161.1만 |
|---|
| 2025.12.11 | ₩145,633 | ₩147,712 | ₩145,003 | ₩146,210 | +0.40% | 141.2만 |
|---|
| 2025.12.10 | ₩141,060 | ₩145,405 | ₩140,805 | ₩144,708 | +2.59% | 290.6만 |
|---|
| 2025.12.09 | ₩140,282 | ₩142,173 | ₩140,068 | ₩140,416 | +0.10% | 174.4만 |
|---|
| 2025.12.08 | ₩144,171 | ₩144,171 | ₩141,543 | ₩141,811 | -1.64% | 229.5만 |
|---|
| 2025.12.05 | ₩144,547 | ₩145,526 | ₩143,917 | ₩144,051 | -0.34% | 113.5만 |
|---|
| 2025.12.04 | ₩146,586 | ₩147,283 | ₩144,131 | ₩144,399 | -1.49% | 202.2만 |
|---|
| 2025.12.03 | ₩145,164 | ₩147,927 | ₩145,164 | ₩146,974 | +1.25% | 152.1만 |
|---|
| 2025.12.02 | ₩145,928 | ₩146,183 | ₩144,198 | ₩145,177 | -0.51% | 137.7만 |
|---|
| 2025.12.01 | ₩144,265 | ₩147,350 | ₩143,943 | ₩145,620 | +0.94% | 172.5만 |
|---|
| 2025.11.28 | ₩146,559 | ₩146,626 | ₩145,553 | ₩146,022 | -0.37% | 92.3만 |
|---|
| 2025.11.26 | ₩143,876 | ₩147,538 | ₩143,689 | ₩146,425 | +1.77% | 129.4만 |
|---|
| 2025.11.25 | ₩139,799 | ₩145,083 | ₩139,665 | ₩144,587 | +3.42% | 262.5만 |
|---|
| 2025.11.24 | ₩139,303 | ₩140,161 | ₩137,855 | ₩138,740 | -0.40% | 157만 |
|---|
| 2025.11.21 | ₩134,435 | ₩140,685 | ₩134,421 | ₩139,665 | +3.89% | 382.4만 |
|---|
| 2025.11.20 | ₩134,931 | ₩136,004 | ₩133,067 | ₩133,416 | -1.12% | 147.9만 |
|---|
| 2025.11.19 | ₩134,931 | ₩135,441 | ₩133,429 | ₩133,872 | -0.79% | 239.8만 |
|---|
| 2025.11.18 | ₩133,483 | ₩134,985 | ₩132,316 | ₩134,261 | +0.58% | 173.5만 |
|---|
| 2025.11.17 | ₩138,217 | ₩138,217 | ₩134,569 | ₩134,730 | -2.52% | 144.4만 |
|---|
| 2025.11.14 | ₩138,740 | ₩140,269 | ₩138,230 | ₩138,566 | -0.13% | 122.8만 |
|---|
| 2025.11.13 | ₩141,610 | ₩143,139 | ₩139,451 | ₩139,638 | -1.39% | 108.4만 |
|---|
| 2025.11.12 | ₩142,616 | ₩144,011 | ₩142,052 | ₩142,160 | -0.32% | 104만 |
|---|
| 2025.11.11 | ₩142,254 | ₩143,112 | ₩141,529 | ₩142,361 | +0.08% | 89.7만 |
|---|
| 2025.11.10 | ₩141,999 | ₩142,348 | ₩140,094 | ₩141,811 | -0.13% | 114.8만 |
|---|
| 2025.11.07 | ₩139,652 | ₩141,731 | ₩139,612 | ₩141,570 | +1.37% | 128.1만 |
|---|
| 2025.11.06 | ₩140,711 | ₩141,154 | ₩139,585 | ₩140,188 | -0.37% | 195만 |
|---|
| 2025.11.05 | ₩139,357 | ₩141,342 | ₩138,378 | ₩139,706 | +0.25% | 256.6만 |
|---|
| 2025.11.04 | ₩137,908 | ₩139,209 | ₩136,956 | ₩138,767 | +0.62% | 179.2만 |
|---|
| 2025.11.03 | ₩140,363 | ₩140,363 | ₩137,855 | ₩138,767 | -1.14% | 154.1만 |
|---|
| 2025.10.31 | ₩140,752 | ₩141,489 | ₩139,786 | ₩140,859 | +0.08% | 142.6만 |
|---|
| 2025.10.30 | ₩140,483 | ₩143,595 | ₩140,175 | ₩140,188 | -0.21% | 476.3만 |
|---|
| 2025.10.29 | ₩144,158 | ₩145,499 | ₩140,349 | ₩141,167 | -2.07% | 484만 |
|---|
| 2025.10.28 | ₩143,984 | ₩146,814 | ₩143,300 | ₩145,218 | +0.86% | 251.7만 |
|---|
| 2025.10.27 | ₩146,586 | ₩147,524 | ₩145,566 | ₩146,103 | -0.33% | 146.7만 |
|---|
| 2025.10.24 | ₩148,235 | ₩148,289 | ₩145,902 | ₩145,942 | -1.55% | 276.1만 |
|---|
| 2025.10.23 | ₩144,842 | ₩146,425 | ₩143,917 | ₩145,995 | +0.80% | 195.5만 |
|---|
| 2025.10.22 | ₩147,269 | ₩147,994 | ₩144,520 | ₩144,681 | -1.76% | 160.6만 |
|---|
| 2025.10.21 | ₩144,373 | ₩148,597 | ₩143,648 | ₩147,940 | +2.47% | 204.3만 |
|---|
| 2025.10.20 | ₩145,432 | ₩146,411 | ₩144,882 | ₩145,647 | +0.15% | 153.2만 |
|---|
| 2025.10.17 | ₩143,072 | ₩144,534 | ₩142,240 | ₩144,520 | +1.01% | 114.6만 |
|---|
| 2025.10.16 | ₩144,896 | ₩145,164 | ₩142,361 | ₩143,568 | -0.92% | 135.7만 |
|---|
| 2025.10.15 | ₩144,882 | ₩146,250 | ₩144,158 | ₩144,560 | -0.22% | 240.5만 |
|---|
| 2025.10.14 | ₩138,659 | ₩144,574 | ₩138,659 | ₩144,319 | +4.08% | 326.8만 |
|---|
| 2025.10.13 | ₩140,430 | ₩140,591 | ₩139,290 | ₩139,920 | -0.36% | 159.2만 |
|---|
| 2025.10.10 | ₩141,999 | ₩142,455 | ₩138,659 | ₩139,102 | -2.04% | 260.3만 |
|---|