시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Health Care Equipment ETF 과거 주가
State Street SPDR S&P Health Care Equipment ETF · XHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Health Care Equipment ETF · XHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,163 | ₩119,851 | ₩118,163 | ₩119,851 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,868 | ₩118,109 | ₩116,367 | ₩118,109 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,967 | ₩119,503 | ₩118,217 | ₩118,324 | -0.54% | 7만 |
| 2026.10.06 | ₩120,173 | ₩120,655 | ₩119,235 | ₩119,530 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,699 | ₩121,915 | ₩118,431 | ₩121,848 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,655 | ₩120,655 | ₩119,074 | ₩119,074 | -1.31% | 1.3만 |
| 2026.10.01 | ₩121,366 | ₩121,620 | ₩119,637 | ₩119,637 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,933 | ₩122,933 | ₩121,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,567 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,615 | ₩122,371 | ₩120,615 | ₩122,371 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,634 | ₩122,974 | ₩121,634 | ₩122,652 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩122,062 | ₩122,880 | ₩121,178 | ₩122,411 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩123,027 | ₩123,027 | ₩121,366 | ₩121,928 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,938 | ₩123,938 | ₩122,170 | ₩122,277 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,746 | ₩124,649 | ₩122,746 | ₩124,474 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,518 | ₩122,585 | ₩121,580 | ₩122,290 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,768 | ₩122,598 | ₩121,218 | ₩121,995 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,657 | ₩123,657 | ₩121,727 | ₩121,727 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩122,317 | ₩123,134 | ₩121,781 | ₩122,371 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,888 | ₩123,081 | ₩121,419 | ₩122,062 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,696 | ₩122,612 | ₩120,696 | ₩122,518 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩121,178 | ₩121,178 | ₩119,798 | ₩120,615 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩121,205 | ₩121,339 | ₩119,892 | ₩119,972 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,510 | ₩123,912 | ₩122,491 | ₩122,491 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩125,252 | ₩125,252 | ₩123,148 | ₩123,711 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,774 | ₩126,243 | ₩125,292 | ₩126,230 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,825 | ₩127,851 | ₩125,064 | ₩126,337 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩126,190 | ₩127,878 | ₩126,190 | ₩126,766 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩127,248 | ₩128,347 | ₩125,680 | ₩125,922 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,444 | ₩127,597 | ₩125,426 | ₩127,302 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,650 | ₩128,079 | ₩127,181 | ₩127,235 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩127,302 | ₩128,923 | ₩127,302 | ₩127,422 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩128,079 | ₩128,629 | ₩127,436 | ₩128,320 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,495 | ₩128,736 | ₩127,543 | ₩128,682 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,446 | ₩129,446 | ₩127,905 | ₩128,575 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩128,401 | ₩129,647 | ₩127,972 | ₩129,553 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,763 | ₩130,330 | ₩127,798 | ₩127,798 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩128,227 | ₩130,853 | ₩128,227 | ₩129,861 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩127,248 | ₩128,401 | ₩127,154 | ₩127,195 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,967 | ₩127,047 | ₩126,069 | ₩126,310 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,972 | ₩127,999 | ₩127,034 | ₩127,650 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩128,079 | ₩128,642 | ₩127,087 | ₩127,731 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,739 | ₩127,758 | ₩125,372 | ₩127,436 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩126,364 | ₩127,476 | ₩126,029 | ₩127,195 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩124,166 | ₩126,431 | ₩124,166 | ₩126,243 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,907 | ₩124,474 | ₩121,500 | ₩124,474 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,523 | ₩123,523 | ₩121,848 | ₩122,277 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩125,091 | ₩125,091 | ₩122,813 | ₩123,536 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,890 | ₩126,672 | ₩124,555 | ₩126,404 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩121,124 | ₩124,903 | ₩121,124 | ₩124,850 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩120,093 | ₩120,481 | ₩118,351 | ₩119,985 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,387 | ₩121,084 | ₩119,932 | ₩121,044 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,543 | ₩121,861 | ₩119,543 | ₩120,495 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,704 | ₩120,133 | ₩119,530 | ₩120,052 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩115,269 | ₩117,520 | ₩115,269 | ₩117,305 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,773 | ₩115,336 | ₩114,143 | ₩114,143 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,500 | ₩113,928 | ₩113,178 | ₩113,928 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,818 | ₩115,818 | ₩113,982 | ₩114,116 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,992 | ₩116,542 | ₩115,778 | ₩115,992 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,944 | ₩117,439 | ₩116,367 | ₩116,662 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,552 | ₩118,552 | ₩116,622 | ₩117,332 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩117,225 | ₩120,749 | ₩117,225 | ₩119,597 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,465 | ₩117,279 | ₩114,465 | ₩116,542 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,989 | ₩117,989 | ₩113,634 | ₩114,411 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩117,238 | ₩118,873 | ₩117,238 | ₩118,230 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩118,042 | ₩118,042 | ₩116,448 | ₩117,681 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,635 | ₩117,520 | ₩116,609 | ₩117,480 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩116,274 | ₩116,394 | ₩115,336 | ₩115,872 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,892 | ₩120,200 | ₩118,136 | ₩118,297 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩118,136 | ₩119,798 | ₩117,198 | ₩119,195 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,577 | ₩117,761 | ₩115,322 | ₩117,734 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩113,165 | ₩115,831 | ₩113,165 | ₩114,733 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,634 | ₩113,634 | ₩112,093 | ₩112,870 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,778 | ₩116,327 | ₩115,001 | ₩115,242 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩113,245 | ₩115,751 | ₩113,245 | ₩115,657 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,476 | ₩114,089 | ₩111,476 | ₩113,205 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩111,007 | ₩111,704 | ₩110,525 | ₩110,860 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩107,255 | ₩109,011 | ₩107,255 | ₩108,984 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩110,136 | ₩110,136 | ₩107,697 | ₩107,697 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,488 | ₩110,337 | ₩108,488 | ₩110,337 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩110,056 | ₩110,887 | ₩106,907 | ₩107,389 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩110,284 | ₩110,525 | ₩109,640 | ₩109,640 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩111,088 | ₩111,088 | ₩109,681 | ₩110,002 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,935 | ₩110,498 | ₩108,716 | ₩109,721 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,640 | ₩110,190 | ₩108,233 | ₩109,949 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩111,356 | ₩111,892 | ₩109,332 | ₩109,332 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,426 | ₩111,798 | ₩109,426 | ₩111,369 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,957 | ₩109,721 | ₩108,635 | ₩108,635 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,903 | ₩109,882 | ₩108,233 | ₩108,300 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩105,285 | ₩109,372 | ₩105,285 | ₩108,984 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,959 | ₩104,602 | ₩103,744 | ₩104,602 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩105,178 | ₩105,178 | ₩103,972 | ₩104,522 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,888 | ₩106,478 | ₩104,562 | ₩105,527 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩107,282 | ₩108,006 | ₩106,518 | ₩106,518 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩106,103 | ₩108,006 | ₩105,741 | ₩107,671 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,448 | ₩108,448 | ₩106,116 | ₩106,759 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,506 | ₩109,506 | ₩107,952 | ₩108,796 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,547 | ₩109,748 | ₩108,528 | ₩108,702 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩108,314 | ₩109,051 | ₩106,826 | ₩108,783 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,759 | ₩108,622 | ₩106,290 | ₩108,568 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,857 | ₩106,692 | ₩104,857 | ₩106,264 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩104,227 | ₩106,465 | ₩104,227 | ₩105,567 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩105,232 | ₩105,352 | ₩103,865 | ₩103,865 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,419 | ₩105,969 | ₩104,857 | ₩105,674 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,749 | ₩105,312 | ₩103,919 | ₩104,361 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,522 | ₩105,969 | ₩104,187 | ₩105,379 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,500 | ₩105,527 | ₩103,503 | ₩103,758 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,590 | ₩107,590 | ₩105,312 | ₩105,553 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,671 | ₩108,836 | ₩107,255 | ₩107,738 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩107,094 | ₩107,470 | ₩106,197 | ₩106,826 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,979 | ₩107,979 | ₩105,875 | ₩107,550 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩109,091 | ₩109,627 | ₩107,644 | ₩107,898 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,930 | ₩109,614 | ₩108,434 | ₩109,439 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,513 | ₩108,542 | ₩105,500 | ₩107,644 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,939 | ₩107,939 | ₩104,280 | ₩105,058 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩111,356 | ₩111,356 | ₩108,475 | ₩108,850 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,552 | ₩111,744 | ₩110,498 | ₩110,779 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,882 | ₩110,940 | ₩109,520 | ₩110,833 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,583 | ₩111,583 | ₩109,761 | ₩110,230 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,409 | ₩112,910 | ₩111,168 | ₩111,597 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩114,116 | ₩114,116 | ₩110,203 | ₩110,203 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩113,151 | ₩114,344 | ₩113,151 | ₩113,580 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,902 | ₩114,786 | ₩113,835 | ₩113,888 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩111,302 | ₩111,342 | ₩110,672 | ₩110,940 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,704 | ₩112,414 | ₩111,704 | ₩112,307 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩110,069 | ₩112,066 | ₩110,069 | ₩111,610 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩106,156 | ₩108,917 | ₩106,130 | ₩108,917 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩107,215 | ₩107,215 | ₩105,982 | ₩106,063 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,666 | ₩107,697 | ₩105,848 | ₩107,135 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩108,180 | ₩108,180 | ₩106,679 | ₩107,161 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,347 | ₩104,937 | ₩103,838 | ₩104,388 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,803 | ₩105,942 | ₩104,508 | ₩104,816 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩104,254 | ₩105,366 | ₩103,530 | ₩104,803 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩105,272 | ₩106,344 | ₩104,883 | ₩105,326 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,369 | ₩105,031 | ₩102,230 | ₩104,843 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,959 | ₩103,959 | ₩101,842 | ₩102,177 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,942 | ₩105,942 | ₩103,302 | ₩103,302 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,403 | ₩107,697 | ₩106,264 | ₩106,264 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩107,228 | ₩107,228 | ₩105,996 | ₩106,880 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,991 | ₩106,692 | ₩104,991 | ₩106,009 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,813 | ₩108,113 | ₩106,491 | ₩106,585 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩106,210 | ₩106,210 | ₩104,481 | ₩104,910 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩106,237 | ₩107,269 | ₩105,781 | ₩106,545 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,515 | ₩108,515 | ₩106,773 | ₩106,786 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩110,016 | ₩110,016 | ₩108,997 | ₩109,346 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,537 | ₩108,180 | ₩107,537 | ₩107,898 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,496 | ₩107,617 | ₩106,317 | ₩106,371 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,917 | ₩109,332 | ₩106,759 | ₩106,934 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩109,305 | ₩110,136 | ₩108,434 | ₩109,935 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,820 | ₩110,887 | ₩109,171 | ₩109,520 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,394 | ₩110,940 | ₩108,207 | ₩110,940 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,557 | ₩111,557 | ₩109,681 | ₩110,431 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,928 | ₩114,197 | ₩112,334 | ₩112,937 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩116,180 | ₩116,180 | ₩114,706 | ₩115,228 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,826 | ₩116,153 | ₩113,419 | ₩115,470 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,622 | ₩117,547 | ₩115,671 | ₩117,426 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩118,203 | ₩118,498 | ₩117,761 | ₩118,458 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩118,324 | ₩119,570 | ₩117,372 | ₩119,516 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,930 | ₩117,895 | ₩116,555 | ₩117,855 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,649 | ₩116,903 | ₩116,421 | ₩116,689 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,662 | ₩116,957 | ₩115,617 | ₩116,729 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,711 | ₩117,413 | ₩115,269 | ₩116,970 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,461 | ₩116,582 | ₩114,759 | ₩115,496 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩114,197 | ₩116,555 | ₩114,197 | ₩116,314 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,923 | ₩114,692 | ₩112,923 | ₩114,317 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩112,347 | ₩114,089 | ₩112,347 | ₩112,776 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,960 | ₩114,960 | ₩111,624 | ₩111,959 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩116,207 | ₩116,207 | ₩113,754 | ₩115,604 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩115,027 | ₩117,319 | ₩115,027 | ₩116,059 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,572 | ₩114,800 | ₩114,049 | ₩114,599 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩114,076 | ₩115,322 | ₩114,063 | ₩115,322 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,888 | ₩114,585 | ₩112,776 | ₩112,776 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩115,349 | ₩115,697 | ₩114,357 | ₩114,424 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,448 | ₩116,448 | ₩114,143 | ₩115,108 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,751 | ₩116,716 | ₩115,617 | ₩115,738 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩116,274 | ₩116,475 | ₩114,625 | ₩116,006 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,381 | ₩116,381 | ₩114,344 | ₩115,510 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,439 | ₩117,439 | ₩116,099 | ₩116,099 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩118,123 | ₩118,123 | ₩117,158 | ₩117,332 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩118,297 | ₩118,712 | ₩117,975 | ₩118,297 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,959 | ₩119,959 | ₩117,547 | ₩117,989 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,414 | ₩121,647 | ₩119,892 | ₩120,146 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,449 | ₩120,803 | ₩119,155 | ₩120,213 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩118,083 | ₩119,128 | ₩117,774 | ₩118,779 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,682 | ₩121,165 | ₩119,878 | ₩120,026 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,945 | ₩121,165 | ₩119,382 | ₩120,146 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,640 | ₩119,825 | ₩117,198 | ₩119,731 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,843 | ₩120,843 | ₩117,868 | ₩118,297 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩123,309 | ₩123,309 | ₩120,240 | ₩121,124 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩125,252 | ₩125,252 | ₩122,036 | ₩123,603 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,496 | ₩125,453 | ₩123,496 | ₩125,051 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,617 | ₩123,711 | ₩123,121 | ₩123,711 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩120,026 | ₩123,416 | ₩119,865 | ₩123,295 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩117,198 | ₩120,602 | ₩117,198 | ₩120,481 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,766 | ₩118,766 | ₩116,970 | ₩117,265 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩119,262 | ₩119,262 | ₩117,962 | ₩118,230 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩119,369 | ₩119,637 | ₩119,195 | ₩119,396 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,985 | ₩120,079 | ₩119,423 | ₩119,503 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,557 | ₩120,012 | ₩119,262 | ₩119,811 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,798 | ₩120,026 | ₩119,798 | ₩120,026 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩120,361 | ₩120,361 | ₩119,423 | ₩119,758 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩120,240 | ₩121,392 | ₩120,240 | ₩120,990 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩119,208 | ₩119,396 | ₩119,074 | ₩119,155 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,409 | ₩120,441 | ₩118,940 | ₩118,940 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,980 | ₩120,615 | ₩118,954 | ₩118,954 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩119,021 | ₩119,208 | ₩118,029 | ₩119,114 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,557 | ₩120,213 | ₩119,235 | ₩119,275 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩120,066 | ₩120,066 | ₩119,356 | ₩119,744 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,597 | ₩120,428 | ₩119,597 | ₩120,334 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩118,136 | ₩120,106 | ₩118,136 | ₩120,106 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩118,257 | ₩118,954 | ₩117,788 | ₩118,136 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,892 | ₩119,892 | ₩117,922 | ₩118,163 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,637 | ₩120,910 | ₩119,543 | ₩119,717 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩118,096 | ₩119,784 | ₩118,096 | ₩119,784 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩117,024 | ₩119,034 | ₩117,024 | ₩118,136 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩118,123 | ₩118,123 | ₩116,836 | ₩116,836 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,828 | ₩118,739 | ₩117,520 | ₩117,734 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩119,275 | ₩119,289 | ₩118,846 | ₩119,155 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩120,093 | ₩120,173 | ₩119,208 | ₩119,329 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,627 | ₩120,374 | ₩117,627 | ₩120,052 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩115,081 | ₩117,372 | ₩115,081 | ₩117,225 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,654 | ₩115,027 | ₩109,547 | ₩114,130 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,659 | ₩111,222 | ₩108,783 | ₩108,984 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,863 | ₩110,083 | ₩108,863 | ₩109,667 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,836 | ₩110,069 | ₩108,032 | ₩109,118 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,908 | ₩110,136 | ₩109,011 | ₩109,011 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,774 | ₩110,820 | ₩109,346 | ₩110,083 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,771 | ₩112,655 | ₩110,940 | ₩111,007 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩112,280 | ₩113,473 | ₩112,280 | ₩112,575 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,788 | ₩112,535 | ₩109,788 | ₩112,508 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,649 | ₩109,734 | ₩108,233 | ₩109,734 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,947 | ₩108,274 | ₩106,947 | ₩108,274 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩107,336 | ₩107,336 | ₩105,754 | ₩106,465 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩108,207 | ₩108,207 | ₩106,371 | ₩107,537 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,853 | ₩108,676 | ₩106,853 | ₩108,622 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,813 | ₩107,738 | ₩106,317 | ₩107,738 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,934 | ₩107,228 | ₩106,518 | ₩106,920 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,979 | ₩107,979 | ₩105,996 | ₩106,773 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,662 | ₩109,560 | ₩107,952 | ₩107,952 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩109,131 | ₩109,212 | ₩108,662 | ₩108,729 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,506 | ₩109,654 | ₩108,944 | ₩109,560 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,547 | ₩109,828 | ₩108,810 | ₩108,810 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩109,265 | ₩109,292 | ₩108,086 | ₩108,997 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,466 | ₩110,552 | ₩109,359 | ₩109,573 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,394 | ₩109,198 | ₩108,394 | ₩109,131 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,429 | ₩108,662 | ₩107,429 | ₩108,582 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,969 | ₩106,759 | ₩105,607 | ₩106,532 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩106,022 | ₩107,523 | ₩105,500 | ₩106,250 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,929 | ₩106,639 | ₩104,709 | ₩105,701 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,981 | ₩105,862 | ₩102,887 | ₩105,446 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,414 | ₩104,950 | ₩103,905 | ₩104,173 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩107,135 | ₩107,135 | ₩103,436 | ₩103,436 | -3.45% | 1.7만 |
|---|