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 | ₩117,785 | ₩119,468 | ₩117,785 | ₩119,468 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,491 | ₩117,731 | ₩115,995 | ₩117,731 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,586 | ₩119,120 | ₩117,838 | ₩117,945 | -0.54% | 7만 |
| 2026.10.06 | ₩119,788 | ₩120,269 | ₩118,853 | ₩119,147 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,319 | ₩121,525 | ₩118,052 | ₩121,458 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,269 | ₩120,269 | ₩118,693 | ₩118,693 | -1.31% | 1.3만 |
| 2026.10.01 | ₩120,977 | ₩121,231 | ₩119,254 | ₩119,254 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,540 | ₩122,540 | ₩120,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,177 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,229 | ₩121,979 | ₩120,229 | ₩121,979 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,244 | ₩122,580 | ₩121,244 | ₩122,259 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩121,672 | ₩122,486 | ₩120,790 | ₩122,019 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩122,633 | ₩122,633 | ₩120,977 | ₩121,538 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,542 | ₩123,542 | ₩121,779 | ₩121,885 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,353 | ₩124,250 | ₩122,353 | ₩124,076 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,126 | ₩122,193 | ₩121,191 | ₩121,899 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,378 | ₩122,206 | ₩120,830 | ₩121,605 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,261 | ₩123,261 | ₩121,338 | ₩121,338 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩121,925 | ₩122,740 | ₩121,391 | ₩121,979 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,498 | ₩122,687 | ₩121,030 | ₩121,672 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,309 | ₩122,219 | ₩120,309 | ₩122,126 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩120,790 | ₩120,790 | ₩119,414 | ₩120,229 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩120,817 | ₩120,950 | ₩119,508 | ₩119,588 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,114 | ₩123,515 | ₩122,099 | ₩122,099 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩124,851 | ₩124,851 | ₩122,754 | ₩123,315 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,372 | ₩125,839 | ₩124,891 | ₩125,826 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,415 | ₩127,442 | ₩124,664 | ₩125,933 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩125,786 | ₩127,469 | ₩125,786 | ₩126,360 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩126,841 | ₩127,936 | ₩125,278 | ₩125,519 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,039 | ₩127,188 | ₩125,024 | ₩126,894 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,242 | ₩127,669 | ₩126,774 | ₩126,828 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩126,894 | ₩128,511 | ₩126,894 | ₩127,015 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩127,669 | ₩128,217 | ₩127,028 | ₩127,910 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,083 | ₩128,324 | ₩127,135 | ₩128,270 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,032 | ₩129,032 | ₩127,495 | ₩128,163 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩127,990 | ₩129,232 | ₩127,562 | ₩129,138 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,350 | ₩129,913 | ₩127,389 | ₩127,389 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩127,816 | ₩130,434 | ₩127,816 | ₩129,446 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩126,841 | ₩127,990 | ₩126,747 | ₩126,787 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,560 | ₩126,641 | ₩125,665 | ₩125,906 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,562 | ₩127,589 | ₩126,627 | ₩127,242 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩127,669 | ₩128,230 | ₩126,681 | ₩127,322 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,333 | ₩127,348 | ₩124,971 | ₩127,028 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩125,959 | ₩127,068 | ₩125,625 | ₩126,787 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩123,769 | ₩126,026 | ₩123,769 | ₩125,839 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,513 | ₩124,076 | ₩121,111 | ₩124,076 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,128 | ₩123,128 | ₩121,458 | ₩121,885 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩124,690 | ₩124,690 | ₩122,420 | ₩123,141 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,490 | ₩126,267 | ₩124,156 | ₩125,999 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩120,737 | ₩124,503 | ₩120,737 | ₩124,450 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩119,708 | ₩120,095 | ₩117,972 | ₩119,601 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,002 | ₩120,697 | ₩119,548 | ₩120,656 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,160 | ₩121,471 | ₩119,160 | ₩120,109 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,321 | ₩119,748 | ₩119,147 | ₩119,668 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩114,899 | ₩117,144 | ₩114,899 | ₩116,930 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,405 | ₩114,966 | ₩113,777 | ₩113,777 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,136 | ₩113,564 | ₩112,816 | ₩113,564 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,447 | ₩115,447 | ₩113,617 | ₩113,751 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,621 | ₩116,168 | ₩115,407 | ₩115,621 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,569 | ₩117,063 | ₩115,995 | ₩116,289 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,172 | ₩118,172 | ₩116,249 | ₩116,957 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩116,850 | ₩120,363 | ₩116,850 | ₩119,214 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,098 | ₩116,903 | ₩114,098 | ₩116,168 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,611 | ₩117,611 | ₩113,270 | ₩114,045 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩116,863 | ₩118,493 | ₩116,863 | ₩117,851 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩117,664 | ₩117,664 | ₩116,075 | ₩117,304 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,262 | ₩117,144 | ₩116,235 | ₩117,103 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩115,901 | ₩116,022 | ₩114,966 | ₩115,501 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,508 | ₩119,815 | ₩117,758 | ₩117,918 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩117,758 | ₩119,414 | ₩116,823 | ₩118,813 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,207 | ₩117,384 | ₩114,953 | ₩117,357 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩112,802 | ₩115,461 | ₩112,802 | ₩114,365 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,270 | ₩113,270 | ₩111,734 | ₩112,509 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,407 | ₩115,955 | ₩114,632 | ₩114,873 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩112,883 | ₩115,380 | ₩112,883 | ₩115,287 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,119 | ₩113,724 | ₩111,119 | ₩112,842 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩110,652 | ₩111,346 | ₩110,171 | ₩110,505 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩106,912 | ₩108,662 | ₩106,912 | ₩108,635 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩109,784 | ₩109,784 | ₩107,353 | ₩107,353 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,141 | ₩109,984 | ₩108,141 | ₩109,984 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩109,704 | ₩110,532 | ₩106,565 | ₩107,045 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩109,931 | ₩110,171 | ₩109,289 | ₩109,289 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩110,732 | ₩110,732 | ₩109,329 | ₩109,650 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,583 | ₩110,144 | ₩108,368 | ₩109,370 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,289 | ₩109,837 | ₩107,887 | ₩109,597 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩110,999 | ₩111,533 | ₩108,982 | ₩108,982 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,076 | ₩111,440 | ₩109,076 | ₩111,013 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,608 | ₩109,370 | ₩108,288 | ₩108,288 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,555 | ₩109,530 | ₩107,887 | ₩107,954 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩104,948 | ₩109,022 | ₩104,948 | ₩108,635 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,626 | ₩104,267 | ₩103,412 | ₩104,267 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩104,841 | ₩104,841 | ₩103,639 | ₩104,187 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,549 | ₩106,137 | ₩104,227 | ₩105,189 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩106,939 | ₩107,660 | ₩106,177 | ₩106,177 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩105,763 | ₩107,660 | ₩105,402 | ₩107,326 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,101 | ₩108,101 | ₩105,776 | ₩106,418 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,156 | ₩109,156 | ₩107,606 | ₩108,448 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,196 | ₩109,396 | ₩108,181 | ₩108,354 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩107,967 | ₩108,702 | ₩106,484 | ₩108,435 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,418 | ₩108,274 | ₩105,950 | ₩108,221 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,521 | ₩106,351 | ₩104,521 | ₩105,923 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩103,893 | ₩106,124 | ₩103,893 | ₩105,229 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩104,895 | ₩105,015 | ₩103,532 | ₩103,532 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,082 | ₩105,630 | ₩104,521 | ₩105,336 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,414 | ₩104,975 | ₩103,586 | ₩104,027 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,187 | ₩105,630 | ₩103,853 | ₩105,042 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,162 | ₩105,189 | ₩103,172 | ₩103,426 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,246 | ₩107,246 | ₩104,975 | ₩105,215 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,326 | ₩108,488 | ₩106,912 | ₩107,393 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩106,752 | ₩107,126 | ₩105,857 | ₩106,484 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,633 | ₩107,633 | ₩105,536 | ₩107,206 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩108,742 | ₩109,276 | ₩107,299 | ₩107,553 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,581 | ₩109,263 | ₩108,087 | ₩109,089 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,175 | ₩108,194 | ₩105,162 | ₩107,299 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,593 | ₩107,593 | ₩103,947 | ₩104,721 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩110,999 | ₩110,999 | ₩108,127 | ₩108,501 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,198 | ₩111,387 | ₩110,144 | ₩110,425 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,530 | ₩110,585 | ₩109,169 | ₩110,478 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,226 | ₩111,226 | ₩109,410 | ₩109,877 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,053 | ₩112,549 | ₩110,812 | ₩111,240 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩113,751 | ₩113,751 | ₩109,850 | ₩109,850 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩112,789 | ₩113,978 | ₩112,789 | ₩113,216 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,537 | ₩114,419 | ₩113,470 | ₩113,524 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩110,946 | ₩110,986 | ₩110,318 | ₩110,585 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,346 | ₩112,054 | ₩111,346 | ₩111,948 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩109,717 | ₩111,707 | ₩109,717 | ₩111,253 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩105,817 | ₩108,568 | ₩105,790 | ₩108,568 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩106,872 | ₩106,872 | ₩105,643 | ₩105,723 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,324 | ₩107,353 | ₩105,509 | ₩106,792 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩107,833 | ₩107,833 | ₩106,337 | ₩106,818 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,013 | ₩104,601 | ₩103,506 | ₩104,053 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,467 | ₩105,603 | ₩104,174 | ₩104,481 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩103,920 | ₩105,028 | ₩103,199 | ₩104,467 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩104,935 | ₩106,004 | ₩104,548 | ₩104,988 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,038 | ₩104,695 | ₩101,903 | ₩104,508 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,626 | ₩103,626 | ₩101,515 | ₩101,849 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,603 | ₩105,603 | ₩102,971 | ₩102,971 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,059 | ₩107,353 | ₩105,923 | ₩105,923 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩106,885 | ₩106,885 | ₩105,656 | ₩106,538 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,654 | ₩106,351 | ₩104,654 | ₩105,670 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,471 | ₩107,767 | ₩106,150 | ₩106,244 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩105,870 | ₩105,870 | ₩104,147 | ₩104,574 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩105,897 | ₩106,925 | ₩105,443 | ₩106,204 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,167 | ₩108,167 | ₩106,431 | ₩106,444 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩109,663 | ₩109,663 | ₩108,648 | ₩108,996 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,192 | ₩107,833 | ₩107,192 | ₩107,553 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,152 | ₩107,272 | ₩105,977 | ₩106,030 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,568 | ₩108,982 | ₩106,418 | ₩106,591 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩108,955 | ₩109,784 | ₩108,087 | ₩109,583 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,465 | ₩110,532 | ₩108,822 | ₩109,169 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,047 | ₩110,585 | ₩107,860 | ₩110,585 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,200 | ₩111,200 | ₩109,329 | ₩110,078 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,564 | ₩113,831 | ₩111,974 | ₩112,575 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩115,808 | ₩115,808 | ₩114,338 | ₩114,859 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,459 | ₩115,781 | ₩113,056 | ₩115,100 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,249 | ₩117,170 | ₩115,300 | ₩117,050 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩117,825 | ₩118,119 | ₩117,384 | ₩118,079 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩117,945 | ₩119,187 | ₩116,997 | ₩119,134 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,556 | ₩117,518 | ₩116,182 | ₩117,477 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,275 | ₩116,529 | ₩116,048 | ₩116,315 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,289 | ₩116,583 | ₩115,247 | ₩116,355 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,340 | ₩117,037 | ₩114,899 | ₩116,596 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,088 | ₩116,209 | ₩114,392 | ₩115,127 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩113,831 | ₩116,182 | ₩113,831 | ₩115,941 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,562 | ₩114,325 | ₩112,562 | ₩113,951 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩111,988 | ₩113,724 | ₩111,988 | ₩112,415 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,592 | ₩114,592 | ₩111,266 | ₩111,600 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩115,835 | ₩115,835 | ₩113,390 | ₩115,233 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩114,659 | ₩116,943 | ₩114,659 | ₩115,688 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,205 | ₩114,432 | ₩113,684 | ₩114,232 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩113,711 | ₩114,953 | ₩113,697 | ₩114,953 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,524 | ₩114,218 | ₩112,415 | ₩112,415 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩114,980 | ₩115,327 | ₩113,991 | ₩114,058 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,075 | ₩116,075 | ₩113,777 | ₩114,739 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,380 | ₩116,342 | ₩115,247 | ₩115,367 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩115,901 | ₩116,102 | ₩114,258 | ₩115,634 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,008 | ₩116,008 | ₩113,978 | ₩115,140 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,063 | ₩117,063 | ₩115,728 | ₩115,728 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩117,745 | ₩117,745 | ₩116,783 | ₩116,957 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩117,918 | ₩118,332 | ₩117,598 | ₩117,918 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,575 | ₩119,575 | ₩117,170 | ₩117,611 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,029 | ₩121,258 | ₩119,508 | ₩119,762 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,067 | ₩120,416 | ₩118,773 | ₩119,828 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩117,705 | ₩118,746 | ₩117,397 | ₩118,399 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,296 | ₩120,777 | ₩119,494 | ₩119,641 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,561 | ₩120,777 | ₩119,000 | ₩119,762 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,264 | ₩119,441 | ₩116,823 | ₩119,347 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,456 | ₩120,456 | ₩117,491 | ₩117,918 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩122,914 | ₩122,914 | ₩119,855 | ₩120,737 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩124,851 | ₩124,851 | ₩121,645 | ₩123,208 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,101 | ₩125,051 | ₩123,101 | ₩124,650 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,221 | ₩123,315 | ₩122,727 | ₩123,315 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩119,641 | ₩123,021 | ₩119,481 | ₩122,901 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩116,823 | ₩120,216 | ₩116,823 | ₩120,095 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,386 | ₩118,386 | ₩116,596 | ₩116,890 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩118,880 | ₩118,880 | ₩117,584 | ₩117,851 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩118,987 | ₩119,254 | ₩118,813 | ₩119,014 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,601 | ₩119,695 | ₩119,040 | ₩119,120 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,174 | ₩119,628 | ₩118,880 | ₩119,428 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,414 | ₩119,641 | ₩119,414 | ₩119,641 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩119,975 | ₩119,975 | ₩119,040 | ₩119,374 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩119,855 | ₩121,004 | ₩119,855 | ₩120,603 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩118,827 | ₩119,014 | ₩118,693 | ₩118,773 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,027 | ₩120,055 | ₩118,559 | ₩118,559 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,599 | ₩120,229 | ₩118,573 | ₩118,573 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩118,640 | ₩118,827 | ₩117,651 | ₩118,733 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,174 | ₩119,828 | ₩118,853 | ₩118,893 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩119,681 | ₩119,681 | ₩118,973 | ₩119,361 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,214 | ₩120,042 | ₩119,214 | ₩119,949 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩117,758 | ₩119,721 | ₩117,758 | ₩119,721 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩117,878 | ₩118,573 | ₩117,411 | ₩117,758 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,508 | ₩119,508 | ₩117,544 | ₩117,785 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,254 | ₩120,523 | ₩119,160 | ₩119,334 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩117,718 | ₩119,401 | ₩117,718 | ₩119,401 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩116,649 | ₩118,653 | ₩116,649 | ₩117,758 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩117,745 | ₩117,745 | ₩116,462 | ₩116,462 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,451 | ₩118,359 | ₩117,144 | ₩117,357 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩118,893 | ₩118,907 | ₩118,466 | ₩118,773 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩119,708 | ₩119,788 | ₩118,827 | ₩118,947 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,250 | ₩119,989 | ₩117,250 | ₩119,668 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩114,712 | ₩116,997 | ₩114,712 | ₩116,850 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,303 | ₩114,659 | ₩109,196 | ₩113,764 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,305 | ₩110,866 | ₩108,435 | ₩108,635 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,515 | ₩109,730 | ₩108,515 | ₩109,316 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,488 | ₩109,717 | ₩107,687 | ₩108,768 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,557 | ₩109,784 | ₩108,662 | ₩108,662 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,423 | ₩110,465 | ₩108,996 | ₩109,730 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,413 | ₩112,295 | ₩110,585 | ₩110,652 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩111,921 | ₩113,110 | ₩111,921 | ₩112,215 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,436 | ₩112,175 | ₩109,436 | ₩112,148 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,301 | ₩109,383 | ₩107,887 | ₩109,383 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,605 | ₩107,927 | ₩106,605 | ₩107,927 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩106,992 | ₩106,992 | ₩105,416 | ₩106,124 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩107,860 | ₩107,860 | ₩106,030 | ₩107,192 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,511 | ₩108,328 | ₩106,511 | ₩108,274 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,471 | ₩107,393 | ₩105,977 | ₩107,393 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,591 | ₩106,885 | ₩106,177 | ₩106,578 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,633 | ₩107,633 | ₩105,656 | ₩106,431 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,314 | ₩109,209 | ₩107,606 | ₩107,606 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩108,782 | ₩108,862 | ₩108,314 | ₩108,381 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,156 | ₩109,303 | ₩108,595 | ₩109,209 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,196 | ₩109,476 | ₩108,461 | ₩108,461 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩108,915 | ₩108,942 | ₩107,740 | ₩108,648 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,116 | ₩110,198 | ₩109,009 | ₩109,223 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,047 | ₩108,849 | ₩108,047 | ₩108,782 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,085 | ₩108,314 | ₩107,085 | ₩108,234 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,630 | ₩106,418 | ₩105,269 | ₩106,191 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩105,683 | ₩107,179 | ₩105,162 | ₩105,910 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,589 | ₩106,297 | ₩104,374 | ₩105,362 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,651 | ₩105,523 | ₩102,557 | ₩105,109 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,080 | ₩104,614 | ₩103,573 | ₩103,840 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩106,792 | ₩106,792 | ₩103,105 | ₩103,105 | -3.45% | 1.7만 |
|---|