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 | ₩117,950 | ₩119,635 | ₩117,950 | ₩119,635 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,655 | ₩117,896 | ₩116,157 | ₩117,896 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,752 | ₩119,287 | ₩118,003 | ₩118,110 | -0.54% | 7만 |
| 2026.10.06 | ₩119,956 | ₩120,438 | ₩119,020 | ₩119,314 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,485 | ₩121,695 | ₩118,217 | ₩121,628 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,438 | ₩120,438 | ₩118,859 | ₩118,859 | -1.31% | 1.3만 |
| 2026.10.01 | ₩121,146 | ₩121,401 | ₩119,421 | ₩119,421 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,711 | ₩122,711 | ₩120,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,347 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,397 | ₩122,150 | ₩120,397 | ₩122,150 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,414 | ₩122,752 | ₩121,414 | ₩122,431 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩121,842 | ₩122,658 | ₩120,959 | ₩122,190 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩122,805 | ₩122,805 | ₩121,146 | ₩121,708 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,715 | ₩123,715 | ₩121,949 | ₩122,056 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,524 | ₩124,424 | ₩122,524 | ₩124,250 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,297 | ₩122,364 | ₩121,360 | ₩122,069 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,548 | ₩122,377 | ₩120,999 | ₩121,775 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,434 | ₩123,434 | ₩121,508 | ₩121,508 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩122,096 | ₩122,912 | ₩121,561 | ₩122,150 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,668 | ₩122,859 | ₩121,200 | ₩121,842 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,478 | ₩122,390 | ₩120,478 | ₩122,297 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩120,959 | ₩120,959 | ₩119,581 | ₩120,397 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩120,986 | ₩121,120 | ₩119,675 | ₩119,755 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,287 | ₩123,688 | ₩122,270 | ₩122,270 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩125,025 | ₩125,025 | ₩122,925 | ₩123,487 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,547 | ₩126,015 | ₩125,066 | ₩126,002 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,594 | ₩127,620 | ₩124,838 | ₩126,109 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩125,962 | ₩127,647 | ₩125,962 | ₩126,537 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩127,018 | ₩128,115 | ₩125,454 | ₩125,694 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,216 | ₩127,366 | ₩125,199 | ₩127,072 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,420 | ₩127,848 | ₩126,952 | ₩127,005 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩127,072 | ₩128,690 | ₩127,072 | ₩127,192 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩127,848 | ₩128,396 | ₩127,206 | ₩128,089 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,262 | ₩128,503 | ₩127,313 | ₩128,450 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,212 | ₩129,212 | ₩127,674 | ₩128,343 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩128,169 | ₩129,413 | ₩127,741 | ₩129,319 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,530 | ₩130,095 | ₩127,567 | ₩127,567 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩127,995 | ₩130,617 | ₩127,995 | ₩129,627 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩127,018 | ₩128,169 | ₩126,925 | ₩126,965 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,738 | ₩126,818 | ₩125,841 | ₩126,082 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,741 | ₩127,768 | ₩126,804 | ₩127,420 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩127,848 | ₩128,410 | ₩126,858 | ₩127,500 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,510 | ₩127,527 | ₩125,146 | ₩127,206 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩126,136 | ₩127,246 | ₩125,801 | ₩126,965 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩123,942 | ₩126,203 | ₩123,942 | ₩126,015 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,685 | ₩124,250 | ₩121,280 | ₩124,250 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,300 | ₩123,300 | ₩121,628 | ₩122,056 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩124,865 | ₩124,865 | ₩122,591 | ₩123,313 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,664 | ₩126,443 | ₩124,330 | ₩126,176 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩120,906 | ₩124,678 | ₩120,906 | ₩124,624 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩119,876 | ₩120,264 | ₩118,137 | ₩119,769 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,170 | ₩120,866 | ₩119,715 | ₩120,825 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,327 | ₩121,641 | ₩119,327 | ₩120,277 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,488 | ₩119,916 | ₩119,314 | ₩119,836 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩115,060 | ₩117,308 | ₩115,060 | ₩117,094 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,565 | ₩115,127 | ₩113,937 | ₩113,937 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,295 | ₩113,723 | ₩112,974 | ₩113,723 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,609 | ₩115,609 | ₩113,776 | ₩113,910 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,783 | ₩116,331 | ₩115,569 | ₩115,783 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,732 | ₩117,227 | ₩116,157 | ₩116,451 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,337 | ₩118,337 | ₩116,411 | ₩117,120 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩117,013 | ₩120,531 | ₩117,013 | ₩119,381 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,258 | ₩117,067 | ₩114,258 | ₩116,331 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,776 | ₩117,776 | ₩113,428 | ₩114,204 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩117,027 | ₩118,658 | ₩117,027 | ₩118,016 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩117,829 | ₩117,829 | ₩116,237 | ₩117,468 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,425 | ₩117,308 | ₩116,398 | ₩117,267 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩116,064 | ₩116,184 | ₩115,127 | ₩115,662 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,675 | ₩119,983 | ₩117,923 | ₩118,083 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩117,923 | ₩119,581 | ₩116,986 | ₩118,980 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,368 | ₩117,548 | ₩115,114 | ₩117,522 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩112,960 | ₩115,622 | ₩112,960 | ₩114,525 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,428 | ₩113,428 | ₩111,890 | ₩112,666 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,569 | ₩116,117 | ₩114,793 | ₩115,034 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩113,041 | ₩115,542 | ₩113,041 | ₩115,448 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,275 | ₩113,883 | ₩111,275 | ₩113,000 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩110,807 | ₩111,502 | ₩110,325 | ₩110,660 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩107,062 | ₩108,814 | ₩107,062 | ₩108,787 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩109,937 | ₩109,937 | ₩107,503 | ₩107,503 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,292 | ₩110,138 | ₩108,292 | ₩110,138 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩109,857 | ₩110,686 | ₩106,714 | ₩107,195 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩110,084 | ₩110,325 | ₩109,442 | ₩109,442 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩110,887 | ₩110,887 | ₩109,483 | ₩109,804 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,737 | ₩110,298 | ₩108,519 | ₩109,523 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,442 | ₩109,991 | ₩108,038 | ₩109,750 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩111,155 | ₩111,690 | ₩109,135 | ₩109,135 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,228 | ₩111,596 | ₩109,228 | ₩111,168 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,760 | ₩109,523 | ₩108,439 | ₩108,439 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,707 | ₩109,683 | ₩108,038 | ₩108,105 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩105,095 | ₩109,175 | ₩105,095 | ₩108,787 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,771 | ₩104,413 | ₩103,557 | ₩104,413 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩104,988 | ₩104,988 | ₩103,784 | ₩104,333 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,697 | ₩106,286 | ₩104,373 | ₩105,336 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩107,088 | ₩107,811 | ₩106,326 | ₩106,326 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩105,911 | ₩107,811 | ₩105,550 | ₩107,476 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,252 | ₩108,252 | ₩105,925 | ₩106,567 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,309 | ₩109,309 | ₩107,757 | ₩108,600 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,349 | ₩109,549 | ₩108,332 | ₩108,506 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩108,118 | ₩108,854 | ₩106,633 | ₩108,586 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,567 | ₩108,426 | ₩106,098 | ₩108,372 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,667 | ₩106,500 | ₩104,667 | ₩106,072 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩104,039 | ₩106,272 | ₩104,039 | ₩105,376 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩105,042 | ₩105,162 | ₩103,677 | ₩103,677 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,229 | ₩105,777 | ₩104,667 | ₩105,483 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,560 | ₩105,122 | ₩103,731 | ₩104,172 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,333 | ₩105,777 | ₩103,998 | ₩105,189 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,309 | ₩105,336 | ₩103,316 | ₩103,570 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,396 | ₩107,396 | ₩105,122 | ₩105,363 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,476 | ₩108,640 | ₩107,062 | ₩107,543 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩106,901 | ₩107,276 | ₩106,005 | ₩106,633 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,784 | ₩107,784 | ₩105,684 | ₩107,356 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩108,894 | ₩109,429 | ₩107,449 | ₩107,704 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,734 | ₩109,416 | ₩108,239 | ₩109,242 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,323 | ₩108,346 | ₩105,309 | ₩107,449 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,744 | ₩107,744 | ₩104,092 | ₩104,868 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩111,155 | ₩111,155 | ₩108,279 | ₩108,653 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,352 | ₩111,542 | ₩110,298 | ₩110,579 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,683 | ₩110,740 | ₩109,322 | ₩110,633 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,382 | ₩111,382 | ₩109,563 | ₩110,031 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,208 | ₩112,706 | ₩110,967 | ₩111,395 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩113,910 | ₩113,910 | ₩110,004 | ₩110,004 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩112,947 | ₩114,137 | ₩112,947 | ₩113,375 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,696 | ₩114,579 | ₩113,629 | ₩113,683 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩111,101 | ₩111,141 | ₩110,472 | ₩110,740 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,502 | ₩112,211 | ₩111,502 | ₩112,104 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩109,870 | ₩111,863 | ₩109,870 | ₩111,409 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩105,965 | ₩108,720 | ₩105,938 | ₩108,720 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩107,021 | ₩107,021 | ₩105,791 | ₩105,871 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,473 | ₩107,503 | ₩105,657 | ₩106,941 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩107,984 | ₩107,984 | ₩106,486 | ₩106,968 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,159 | ₩104,747 | ₩103,651 | ₩104,199 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,614 | ₩105,751 | ₩104,319 | ₩104,627 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩104,065 | ₩105,175 | ₩103,343 | ₩104,614 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩105,082 | ₩106,152 | ₩104,694 | ₩105,135 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,182 | ₩104,841 | ₩102,046 | ₩104,654 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,771 | ₩103,771 | ₩101,658 | ₩101,992 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,751 | ₩105,751 | ₩103,116 | ₩103,116 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,209 | ₩107,503 | ₩106,072 | ₩106,072 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩107,035 | ₩107,035 | ₩105,804 | ₩106,687 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,801 | ₩106,500 | ₩104,801 | ₩105,818 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,620 | ₩107,918 | ₩106,299 | ₩106,393 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩106,018 | ₩106,018 | ₩104,293 | ₩104,721 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩106,045 | ₩107,075 | ₩105,590 | ₩106,353 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,319 | ₩108,319 | ₩106,580 | ₩106,593 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩109,817 | ₩109,817 | ₩108,800 | ₩109,148 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,342 | ₩107,984 | ₩107,342 | ₩107,704 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,302 | ₩107,423 | ₩106,125 | ₩106,179 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,720 | ₩109,135 | ₩106,567 | ₩106,740 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩109,108 | ₩109,937 | ₩108,239 | ₩109,737 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,620 | ₩110,686 | ₩108,974 | ₩109,322 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,198 | ₩110,740 | ₩108,011 | ₩110,740 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,355 | ₩111,355 | ₩109,483 | ₩110,232 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,723 | ₩113,990 | ₩112,131 | ₩112,733 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩115,970 | ₩115,970 | ₩114,499 | ₩115,020 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,619 | ₩115,943 | ₩113,214 | ₩115,261 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,411 | ₩117,334 | ₩115,462 | ₩117,214 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩117,990 | ₩118,284 | ₩117,548 | ₩118,244 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩118,110 | ₩119,354 | ₩117,160 | ₩119,301 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,719 | ₩117,682 | ₩116,344 | ₩117,642 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,438 | ₩116,692 | ₩116,211 | ₩116,478 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,451 | ₩116,746 | ₩115,408 | ₩116,518 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,502 | ₩117,201 | ₩115,060 | ₩116,759 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,251 | ₩116,371 | ₩114,552 | ₩115,288 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩113,990 | ₩116,344 | ₩113,990 | ₩116,104 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,720 | ₩114,485 | ₩112,720 | ₩114,111 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩112,144 | ₩113,883 | ₩112,144 | ₩112,572 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,753 | ₩114,753 | ₩111,422 | ₩111,756 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩115,997 | ₩115,997 | ₩113,549 | ₩115,395 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩114,820 | ₩117,107 | ₩114,820 | ₩115,850 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,365 | ₩114,592 | ₩113,843 | ₩114,392 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩113,870 | ₩115,114 | ₩113,857 | ₩115,114 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,683 | ₩114,378 | ₩112,572 | ₩112,572 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩115,141 | ₩115,488 | ₩114,151 | ₩114,218 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,237 | ₩116,237 | ₩113,937 | ₩114,900 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,542 | ₩116,505 | ₩115,408 | ₩115,529 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩116,064 | ₩116,264 | ₩114,418 | ₩115,796 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,171 | ₩116,171 | ₩114,137 | ₩115,301 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,227 | ₩117,227 | ₩115,890 | ₩115,890 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩117,909 | ₩117,909 | ₩116,946 | ₩117,120 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩118,083 | ₩118,498 | ₩117,762 | ₩118,083 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,742 | ₩119,742 | ₩117,334 | ₩117,776 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,197 | ₩121,427 | ₩119,675 | ₩119,929 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,234 | ₩120,585 | ₩118,939 | ₩119,996 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩117,869 | ₩118,913 | ₩117,562 | ₩118,565 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,464 | ₩120,946 | ₩119,662 | ₩119,809 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,729 | ₩120,946 | ₩119,167 | ₩119,929 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,428 | ₩119,608 | ₩116,986 | ₩119,515 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,625 | ₩120,625 | ₩117,655 | ₩118,083 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩123,086 | ₩123,086 | ₩120,023 | ₩120,906 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩125,025 | ₩125,025 | ₩121,815 | ₩123,380 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,273 | ₩125,226 | ₩123,273 | ₩124,825 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,394 | ₩123,487 | ₩122,899 | ₩123,487 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩119,809 | ₩123,193 | ₩119,648 | ₩123,073 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩116,986 | ₩120,384 | ₩116,986 | ₩120,264 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,551 | ₩118,551 | ₩116,759 | ₩117,053 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩119,046 | ₩119,046 | ₩117,749 | ₩118,016 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩119,153 | ₩119,421 | ₩118,980 | ₩119,180 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,769 | ₩119,862 | ₩119,207 | ₩119,287 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,341 | ₩119,795 | ₩119,046 | ₩119,595 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,581 | ₩119,809 | ₩119,581 | ₩119,809 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩120,143 | ₩120,143 | ₩119,207 | ₩119,541 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩120,023 | ₩121,173 | ₩120,023 | ₩120,772 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩118,993 | ₩119,180 | ₩118,859 | ₩118,939 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,194 | ₩120,223 | ₩118,725 | ₩118,725 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,766 | ₩120,397 | ₩118,739 | ₩118,739 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩118,806 | ₩118,993 | ₩117,816 | ₩118,899 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,341 | ₩119,996 | ₩119,020 | ₩119,060 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩119,849 | ₩119,849 | ₩119,140 | ₩119,528 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,381 | ₩120,210 | ₩119,381 | ₩120,116 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩117,923 | ₩119,889 | ₩117,923 | ₩119,889 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩118,043 | ₩118,739 | ₩117,575 | ₩117,923 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,675 | ₩119,675 | ₩117,709 | ₩117,950 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,421 | ₩120,692 | ₩119,327 | ₩119,501 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩117,883 | ₩119,568 | ₩117,883 | ₩119,568 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩116,813 | ₩118,819 | ₩116,813 | ₩117,923 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩117,909 | ₩117,909 | ₩116,625 | ₩116,625 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,615 | ₩118,525 | ₩117,308 | ₩117,522 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩119,060 | ₩119,073 | ₩118,632 | ₩118,939 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩119,876 | ₩119,956 | ₩118,993 | ₩119,113 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,415 | ₩120,157 | ₩117,415 | ₩119,836 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩114,873 | ₩117,160 | ₩114,873 | ₩117,013 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,456 | ₩114,820 | ₩109,349 | ₩113,923 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,459 | ₩111,021 | ₩108,586 | ₩108,787 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,667 | ₩109,884 | ₩108,667 | ₩109,469 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,640 | ₩109,870 | ₩107,837 | ₩108,921 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,710 | ₩109,937 | ₩108,814 | ₩108,814 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,576 | ₩110,620 | ₩109,148 | ₩109,884 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,569 | ₩112,452 | ₩110,740 | ₩110,807 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩112,078 | ₩113,268 | ₩112,078 | ₩112,372 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,590 | ₩112,332 | ₩109,590 | ₩112,305 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,453 | ₩109,536 | ₩108,038 | ₩109,536 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,754 | ₩108,078 | ₩106,754 | ₩108,078 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩107,142 | ₩107,142 | ₩105,563 | ₩106,272 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩108,011 | ₩108,011 | ₩106,179 | ₩107,342 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,660 | ₩108,479 | ₩106,660 | ₩108,426 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,620 | ₩107,543 | ₩106,125 | ₩107,543 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,740 | ₩107,035 | ₩106,326 | ₩106,727 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,784 | ₩107,784 | ₩105,804 | ₩106,580 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,466 | ₩109,362 | ₩107,757 | ₩107,757 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩108,934 | ₩109,014 | ₩108,466 | ₩108,533 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,309 | ₩109,456 | ₩108,747 | ₩109,362 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,349 | ₩109,630 | ₩108,613 | ₩108,613 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩109,068 | ₩109,095 | ₩107,891 | ₩108,800 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,269 | ₩110,352 | ₩109,162 | ₩109,376 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,198 | ₩109,001 | ₩108,198 | ₩108,934 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,235 | ₩108,466 | ₩107,235 | ₩108,386 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,777 | ₩106,567 | ₩105,416 | ₩106,339 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩105,831 | ₩107,329 | ₩105,309 | ₩106,058 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,737 | ₩106,446 | ₩104,520 | ₩105,510 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,795 | ₩105,670 | ₩102,701 | ₩105,256 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,226 | ₩104,761 | ₩103,718 | ₩103,985 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩106,941 | ₩106,941 | ₩103,249 | ₩103,249 | -3.45% | 1.7만 |
|---|