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 | ₩117,833 | ₩119,517 | ₩117,833 | ₩119,517 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,539 | ₩117,780 | ₩116,043 | ₩117,780 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,635 | ₩119,169 | ₩117,887 | ₩117,994 | -0.54% | 7만 |
| 2026.10.06 | ₩119,838 | ₩120,319 | ₩118,902 | ₩119,196 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,368 | ₩121,575 | ₩118,100 | ₩121,508 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,319 | ₩120,319 | ₩118,742 | ₩118,742 | -1.31% | 1.3만 |
| 2026.10.01 | ₩121,027 | ₩121,281 | ₩119,303 | ₩119,303 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,590 | ₩122,590 | ₩120,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,227 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,279 | ₩122,029 | ₩120,279 | ₩122,029 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,294 | ₩122,630 | ₩121,294 | ₩122,310 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩121,722 | ₩122,537 | ₩120,840 | ₩122,069 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩122,684 | ₩122,684 | ₩121,027 | ₩121,588 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,593 | ₩123,593 | ₩121,829 | ₩121,936 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,403 | ₩124,301 | ₩122,403 | ₩124,127 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,176 | ₩122,243 | ₩121,241 | ₩121,949 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,428 | ₩122,256 | ₩120,880 | ₩121,655 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,312 | ₩123,312 | ₩121,388 | ₩121,388 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩121,976 | ₩122,791 | ₩121,441 | ₩122,029 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,548 | ₩122,737 | ₩121,080 | ₩121,722 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,359 | ₩122,270 | ₩120,359 | ₩122,176 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩120,840 | ₩120,840 | ₩119,463 | ₩120,279 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩120,867 | ₩121,000 | ₩119,557 | ₩119,637 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,165 | ₩123,566 | ₩122,149 | ₩122,149 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩124,902 | ₩124,902 | ₩122,804 | ₩123,365 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,423 | ₩125,891 | ₩124,942 | ₩125,878 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,468 | ₩127,494 | ₩124,715 | ₩125,984 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩125,837 | ₩127,521 | ₩125,837 | ₩126,412 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩126,893 | ₩127,989 | ₩125,330 | ₩125,570 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,091 | ₩127,241 | ₩125,076 | ₩126,947 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,294 | ₩127,722 | ₩126,826 | ₩126,880 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩126,947 | ₩128,563 | ₩126,947 | ₩127,067 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩127,722 | ₩128,270 | ₩127,080 | ₩127,962 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,136 | ₩128,376 | ₩127,187 | ₩128,323 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,085 | ₩129,085 | ₩127,548 | ₩128,216 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩128,042 | ₩129,285 | ₩127,615 | ₩129,192 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,403 | ₩129,967 | ₩127,441 | ₩127,441 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩127,869 | ₩130,488 | ₩127,869 | ₩129,499 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩126,893 | ₩128,042 | ₩126,800 | ₩126,840 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,613 | ₩126,693 | ₩125,717 | ₩125,958 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,615 | ₩127,641 | ₩126,679 | ₩127,294 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩127,722 | ₩128,283 | ₩126,733 | ₩127,374 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,385 | ₩127,401 | ₩125,022 | ₩127,080 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩126,011 | ₩127,120 | ₩125,677 | ₩126,840 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩123,820 | ₩126,078 | ₩123,820 | ₩125,891 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,564 | ₩124,127 | ₩121,161 | ₩124,127 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,178 | ₩123,178 | ₩121,508 | ₩121,936 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩124,742 | ₩124,742 | ₩122,470 | ₩123,192 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,541 | ₩126,319 | ₩124,207 | ₩126,051 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩120,786 | ₩124,555 | ₩120,786 | ₩124,501 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩119,757 | ₩120,145 | ₩118,020 | ₩119,651 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,051 | ₩120,746 | ₩119,597 | ₩120,706 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,210 | ₩121,521 | ₩119,210 | ₩120,158 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,370 | ₩119,798 | ₩119,196 | ₩119,717 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩114,947 | ₩117,192 | ₩114,947 | ₩116,978 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,452 | ₩115,014 | ₩113,824 | ₩113,824 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,183 | ₩113,611 | ₩112,862 | ₩113,611 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,495 | ₩115,495 | ₩113,664 | ₩113,798 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,668 | ₩116,216 | ₩115,455 | ₩115,668 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,617 | ₩117,112 | ₩116,043 | ₩116,337 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,221 | ₩118,221 | ₩116,296 | ₩117,005 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩116,898 | ₩120,412 | ₩116,898 | ₩119,263 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,145 | ₩116,951 | ₩114,145 | ₩116,216 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,659 | ₩117,659 | ₩113,317 | ₩114,092 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩116,911 | ₩118,541 | ₩116,911 | ₩117,900 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩117,713 | ₩117,713 | ₩116,123 | ₩117,352 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,310 | ₩117,192 | ₩116,283 | ₩117,152 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩115,949 | ₩116,069 | ₩115,014 | ₩115,548 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,557 | ₩119,864 | ₩117,806 | ₩117,967 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩117,806 | ₩119,463 | ₩116,871 | ₩118,862 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,254 | ₩117,432 | ₩115,000 | ₩117,406 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩112,849 | ₩115,508 | ₩112,849 | ₩114,412 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,317 | ₩113,317 | ₩111,780 | ₩112,555 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,455 | ₩116,002 | ₩114,680 | ₩114,920 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩112,929 | ₩115,428 | ₩112,929 | ₩115,334 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,165 | ₩113,771 | ₩111,165 | ₩112,889 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩110,697 | ₩111,392 | ₩110,216 | ₩110,550 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩106,956 | ₩108,706 | ₩106,956 | ₩108,680 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩109,829 | ₩109,829 | ₩107,397 | ₩107,397 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,185 | ₩110,029 | ₩108,185 | ₩110,029 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩109,749 | ₩110,577 | ₩106,608 | ₩107,089 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩109,976 | ₩110,216 | ₩109,334 | ₩109,334 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩110,778 | ₩110,778 | ₩109,375 | ₩109,695 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,628 | ₩110,190 | ₩108,412 | ₩109,415 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,334 | ₩109,882 | ₩107,931 | ₩109,642 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩111,045 | ₩111,579 | ₩109,027 | ₩109,027 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,121 | ₩111,486 | ₩109,121 | ₩111,058 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,653 | ₩109,415 | ₩108,332 | ₩108,332 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,599 | ₩109,575 | ₩107,931 | ₩107,998 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩104,992 | ₩109,067 | ₩104,992 | ₩108,680 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,669 | ₩104,310 | ₩103,455 | ₩104,310 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩104,885 | ₩104,885 | ₩103,682 | ₩104,230 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,593 | ₩106,181 | ₩104,270 | ₩105,232 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩106,983 | ₩107,704 | ₩106,221 | ₩106,221 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩105,807 | ₩107,704 | ₩105,446 | ₩107,370 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,145 | ₩108,145 | ₩105,820 | ₩106,461 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,201 | ₩109,201 | ₩107,651 | ₩108,493 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,241 | ₩109,441 | ₩108,225 | ₩108,399 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩108,012 | ₩108,746 | ₩106,528 | ₩108,479 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,461 | ₩108,319 | ₩105,994 | ₩108,265 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,564 | ₩106,395 | ₩104,564 | ₩105,967 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩103,936 | ₩106,167 | ₩103,936 | ₩105,272 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩104,938 | ₩105,058 | ₩103,575 | ₩103,575 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,125 | ₩105,673 | ₩104,564 | ₩105,379 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,457 | ₩105,018 | ₩103,629 | ₩104,069 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,230 | ₩105,673 | ₩103,896 | ₩105,085 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,205 | ₩105,232 | ₩103,214 | ₩103,468 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,290 | ₩107,290 | ₩105,018 | ₩105,259 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,370 | ₩108,533 | ₩106,956 | ₩107,437 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩106,795 | ₩107,170 | ₩105,900 | ₩106,528 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,677 | ₩107,677 | ₩105,579 | ₩107,250 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩108,787 | ₩109,321 | ₩107,343 | ₩107,597 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,626 | ₩109,308 | ₩108,132 | ₩109,134 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,219 | ₩108,239 | ₩105,205 | ₩107,343 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,637 | ₩107,637 | ₩103,989 | ₩104,764 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩111,045 | ₩111,045 | ₩108,172 | ₩108,546 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,243 | ₩111,432 | ₩110,190 | ₩110,470 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,575 | ₩110,631 | ₩109,214 | ₩110,524 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,272 | ₩111,272 | ₩109,455 | ₩109,922 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,098 | ₩112,595 | ₩110,858 | ₩111,285 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩113,798 | ₩113,798 | ₩109,896 | ₩109,896 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩112,835 | ₩114,025 | ₩112,835 | ₩113,263 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,584 | ₩114,466 | ₩113,517 | ₩113,570 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩110,991 | ₩111,032 | ₩110,363 | ₩110,631 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,392 | ₩112,101 | ₩111,392 | ₩111,994 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩109,762 | ₩111,753 | ₩109,762 | ₩111,299 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩105,860 | ₩108,613 | ₩105,833 | ₩108,613 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩106,916 | ₩106,916 | ₩105,686 | ₩105,767 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,368 | ₩107,397 | ₩105,553 | ₩106,836 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩107,878 | ₩107,878 | ₩106,381 | ₩106,862 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,056 | ₩104,644 | ₩103,548 | ₩104,096 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,510 | ₩105,646 | ₩104,216 | ₩104,524 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩103,963 | ₩105,072 | ₩103,241 | ₩104,510 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩104,978 | ₩106,047 | ₩104,591 | ₩105,032 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,081 | ₩104,738 | ₩101,945 | ₩104,551 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,669 | ₩103,669 | ₩101,557 | ₩101,891 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,646 | ₩105,646 | ₩103,014 | ₩103,014 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,103 | ₩107,397 | ₩105,967 | ₩105,967 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩106,929 | ₩106,929 | ₩105,700 | ₩106,582 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,698 | ₩106,395 | ₩104,698 | ₩105,713 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,515 | ₩107,811 | ₩106,194 | ₩106,288 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩105,914 | ₩105,914 | ₩104,190 | ₩104,617 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩105,940 | ₩106,969 | ₩105,486 | ₩106,248 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,212 | ₩108,212 | ₩106,475 | ₩106,488 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩109,709 | ₩109,709 | ₩108,693 | ₩109,040 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,236 | ₩107,878 | ₩107,236 | ₩107,597 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,196 | ₩107,317 | ₩106,020 | ₩106,074 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,613 | ₩109,027 | ₩106,461 | ₩106,635 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩109,000 | ₩109,829 | ₩108,132 | ₩109,628 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,510 | ₩110,577 | ₩108,867 | ₩109,214 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,092 | ₩110,631 | ₩107,905 | ₩110,631 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,245 | ₩111,245 | ₩109,375 | ₩110,123 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,611 | ₩113,878 | ₩112,020 | ₩112,622 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩115,855 | ₩115,855 | ₩114,386 | ₩114,907 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,506 | ₩115,829 | ₩113,103 | ₩115,147 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,296 | ₩117,218 | ₩115,348 | ₩117,098 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩117,873 | ₩118,167 | ₩117,432 | ₩118,127 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩117,994 | ₩119,236 | ₩117,045 | ₩119,183 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,604 | ₩117,566 | ₩116,230 | ₩117,526 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,323 | ₩116,577 | ₩116,096 | ₩116,363 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,337 | ₩116,631 | ₩115,294 | ₩116,403 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,388 | ₩117,085 | ₩114,947 | ₩116,644 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,136 | ₩116,256 | ₩114,439 | ₩115,174 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩113,878 | ₩116,230 | ₩113,878 | ₩115,989 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,608 | ₩114,372 | ₩112,608 | ₩113,998 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩112,034 | ₩113,771 | ₩112,034 | ₩112,461 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,639 | ₩114,639 | ₩111,312 | ₩111,646 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩115,882 | ₩115,882 | ₩113,437 | ₩115,281 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩114,706 | ₩116,991 | ₩114,706 | ₩115,735 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,252 | ₩114,479 | ₩113,731 | ₩114,279 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩113,758 | ₩115,000 | ₩113,744 | ₩115,000 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,570 | ₩114,265 | ₩112,461 | ₩112,461 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩115,027 | ₩115,374 | ₩114,038 | ₩114,105 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,123 | ₩116,123 | ₩113,824 | ₩114,786 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,428 | ₩116,390 | ₩115,294 | ₩115,415 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩115,949 | ₩116,149 | ₩114,305 | ₩115,682 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,056 | ₩116,056 | ₩114,025 | ₩115,187 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,112 | ₩117,112 | ₩115,775 | ₩115,775 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩117,793 | ₩117,793 | ₩116,831 | ₩117,005 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩117,967 | ₩118,381 | ₩117,646 | ₩117,967 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,624 | ₩119,624 | ₩117,218 | ₩117,659 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,078 | ₩121,307 | ₩119,557 | ₩119,811 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,116 | ₩120,466 | ₩118,822 | ₩119,878 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩117,753 | ₩118,795 | ₩117,446 | ₩118,448 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,345 | ₩120,826 | ₩119,544 | ₩119,691 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,610 | ₩120,826 | ₩119,049 | ₩119,811 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,312 | ₩119,490 | ₩116,871 | ₩119,397 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,506 | ₩120,506 | ₩117,539 | ₩117,967 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩122,964 | ₩122,964 | ₩119,904 | ₩120,786 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩124,902 | ₩124,902 | ₩121,695 | ₩123,258 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,152 | ₩125,103 | ₩123,152 | ₩124,702 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,272 | ₩123,365 | ₩122,777 | ₩123,365 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩119,691 | ₩123,071 | ₩119,530 | ₩122,951 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩116,871 | ₩120,265 | ₩116,871 | ₩120,145 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,434 | ₩118,434 | ₩116,644 | ₩116,938 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩118,929 | ₩118,929 | ₩117,633 | ₩117,900 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩119,036 | ₩119,303 | ₩118,862 | ₩119,063 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,651 | ₩119,744 | ₩119,089 | ₩119,169 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,223 | ₩119,677 | ₩118,929 | ₩119,477 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,463 | ₩119,691 | ₩119,463 | ₩119,691 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩120,025 | ₩120,025 | ₩119,089 | ₩119,423 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩119,904 | ₩121,054 | ₩119,904 | ₩120,653 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩118,875 | ₩119,063 | ₩118,742 | ₩118,822 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,076 | ₩120,105 | ₩118,608 | ₩118,608 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,648 | ₩120,279 | ₩118,622 | ₩118,622 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩118,688 | ₩118,875 | ₩117,700 | ₩118,782 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,223 | ₩119,878 | ₩118,902 | ₩118,942 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩119,731 | ₩119,731 | ₩119,022 | ₩119,410 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,263 | ₩120,091 | ₩119,263 | ₩119,998 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩117,806 | ₩119,771 | ₩117,806 | ₩119,771 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩117,927 | ₩118,622 | ₩117,459 | ₩117,806 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,557 | ₩119,557 | ₩117,593 | ₩117,833 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,303 | ₩120,573 | ₩119,210 | ₩119,383 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩117,766 | ₩119,450 | ₩117,766 | ₩119,450 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩116,697 | ₩118,702 | ₩116,697 | ₩117,806 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩117,793 | ₩117,793 | ₩116,510 | ₩116,510 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,499 | ₩118,408 | ₩117,192 | ₩117,406 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩118,942 | ₩118,956 | ₩118,515 | ₩118,822 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩119,757 | ₩119,838 | ₩118,875 | ₩118,996 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,299 | ₩120,038 | ₩117,299 | ₩119,717 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩114,760 | ₩117,045 | ₩114,760 | ₩116,898 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,348 | ₩114,706 | ₩109,241 | ₩113,811 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,350 | ₩110,911 | ₩108,479 | ₩108,680 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,559 | ₩109,775 | ₩108,559 | ₩109,361 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,533 | ₩109,762 | ₩107,731 | ₩108,813 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,602 | ₩109,829 | ₩108,706 | ₩108,706 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,468 | ₩110,510 | ₩109,040 | ₩109,775 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,459 | ₩112,341 | ₩110,631 | ₩110,697 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩111,967 | ₩113,156 | ₩111,967 | ₩112,261 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,481 | ₩112,221 | ₩109,481 | ₩112,194 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,346 | ₩109,428 | ₩107,931 | ₩109,428 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,649 | ₩107,971 | ₩106,649 | ₩107,971 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩107,036 | ₩107,036 | ₩105,459 | ₩106,167 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩107,905 | ₩107,905 | ₩106,074 | ₩107,236 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,555 | ₩108,372 | ₩106,555 | ₩108,319 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,515 | ₩107,437 | ₩106,020 | ₩107,437 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,635 | ₩106,929 | ₩106,221 | ₩106,622 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,677 | ₩107,677 | ₩105,700 | ₩106,475 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,359 | ₩109,254 | ₩107,651 | ₩107,651 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩108,827 | ₩108,907 | ₩108,359 | ₩108,426 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,201 | ₩109,348 | ₩108,640 | ₩109,254 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,241 | ₩109,522 | ₩108,506 | ₩108,506 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩108,960 | ₩108,987 | ₩107,784 | ₩108,693 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,161 | ₩110,243 | ₩109,054 | ₩109,268 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,092 | ₩108,893 | ₩108,092 | ₩108,827 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,130 | ₩108,359 | ₩107,130 | ₩108,279 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,673 | ₩106,461 | ₩105,312 | ₩106,234 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩105,726 | ₩107,223 | ₩105,205 | ₩105,954 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,633 | ₩106,341 | ₩104,417 | ₩105,406 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,693 | ₩105,566 | ₩102,600 | ₩105,152 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,123 | ₩104,657 | ₩103,615 | ₩103,882 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩106,836 | ₩106,836 | ₩103,147 | ₩103,147 | -3.45% | 1.7만 |
|---|