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 | ₩117,702 | ₩119,384 | ₩117,702 | ₩119,384 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,408 | ₩117,648 | ₩115,913 | ₩117,648 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,503 | ₩119,037 | ₩117,755 | ₩117,862 | -0.54% | 7만 |
| 2026.10.06 | ₩119,704 | ₩120,184 | ₩118,770 | ₩119,063 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,236 | ₩121,439 | ₩117,969 | ₩121,372 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,184 | ₩120,184 | ₩118,609 | ₩118,609 | -1.31% | 1.3만 |
| 2026.10.01 | ₩120,892 | ₩121,146 | ₩119,170 | ₩119,170 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,454 | ₩122,454 | ₩120,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,092 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,144 | ₩121,893 | ₩120,144 | ₩121,893 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,159 | ₩122,494 | ₩121,159 | ₩122,173 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩121,586 | ₩122,400 | ₩120,705 | ₩121,933 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩122,547 | ₩122,547 | ₩120,892 | ₩121,453 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,455 | ₩123,455 | ₩121,693 | ₩121,800 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,267 | ₩124,162 | ₩122,267 | ₩123,989 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,040 | ₩122,107 | ₩121,106 | ₩121,813 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,292 | ₩122,120 | ₩120,745 | ₩121,519 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,174 | ₩123,174 | ₩121,252 | ₩121,252 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩121,840 | ₩122,654 | ₩121,306 | ₩121,893 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,412 | ₩122,600 | ₩120,945 | ₩121,586 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,225 | ₩122,133 | ₩120,225 | ₩122,040 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩120,705 | ₩120,705 | ₩119,330 | ₩120,144 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩120,732 | ₩120,865 | ₩119,424 | ₩119,504 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,028 | ₩123,428 | ₩122,013 | ₩122,013 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩124,763 | ₩124,763 | ₩122,667 | ₩123,228 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,283 | ₩125,751 | ₩124,803 | ₩125,737 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,326 | ₩127,352 | ₩124,576 | ₩125,844 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩125,697 | ₩127,379 | ₩125,697 | ₩126,271 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩126,752 | ₩127,846 | ₩125,190 | ₩125,430 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩125,951 | ₩127,099 | ₩124,936 | ₩126,805 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,152 | ₩127,579 | ₩126,685 | ₩126,738 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩126,805 | ₩128,420 | ₩126,805 | ₩126,925 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩127,579 | ₩128,126 | ₩126,939 | ₩127,819 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩127,993 | ₩128,233 | ₩127,045 | ₩128,180 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩128,941 | ₩128,941 | ₩127,406 | ₩128,073 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩127,900 | ₩129,141 | ₩127,472 | ₩129,047 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,260 | ₩129,822 | ₩127,299 | ₩127,299 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩127,726 | ₩130,342 | ₩127,726 | ₩129,355 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩126,752 | ₩127,900 | ₩126,658 | ₩126,698 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,471 | ₩126,551 | ₩125,577 | ₩125,817 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,472 | ₩127,499 | ₩126,538 | ₩127,152 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩127,579 | ₩128,140 | ₩126,591 | ₩127,232 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,244 | ₩127,259 | ₩124,883 | ₩126,939 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩125,871 | ₩126,979 | ₩125,537 | ₩126,698 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩123,682 | ₩125,937 | ₩123,682 | ₩125,751 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,427 | ₩123,989 | ₩121,025 | ₩123,989 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,041 | ₩123,041 | ₩121,372 | ₩121,800 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩124,603 | ₩124,603 | ₩122,334 | ₩123,054 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,402 | ₩126,178 | ₩124,069 | ₩125,911 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩120,652 | ₩124,416 | ₩120,652 | ₩124,362 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩119,624 | ₩120,011 | ₩117,889 | ₩119,517 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩119,918 | ₩120,612 | ₩119,464 | ₩120,572 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,077 | ₩121,386 | ₩119,077 | ₩120,024 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,237 | ₩119,664 | ₩119,063 | ₩119,584 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩114,819 | ₩117,061 | ₩114,819 | ₩116,848 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,325 | ₩114,885 | ₩113,697 | ₩113,697 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,057 | ₩113,484 | ₩112,736 | ₩113,484 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,366 | ₩115,366 | ₩113,537 | ₩113,671 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,539 | ₩116,087 | ₩115,326 | ₩115,539 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,487 | ₩116,981 | ₩115,913 | ₩116,207 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,089 | ₩118,089 | ₩116,167 | ₩116,874 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩116,767 | ₩120,278 | ₩116,767 | ₩119,130 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,018 | ₩116,821 | ₩114,018 | ₩116,087 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,528 | ₩117,528 | ₩113,190 | ₩113,964 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩116,781 | ₩118,409 | ₩116,781 | ₩117,769 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩117,582 | ₩117,582 | ₩115,993 | ₩117,221 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,180 | ₩117,061 | ₩116,153 | ₩117,021 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩115,820 | ₩115,940 | ₩114,885 | ₩115,419 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,424 | ₩119,731 | ₩117,675 | ₩117,835 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩117,675 | ₩119,330 | ₩116,741 | ₩118,730 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,126 | ₩117,301 | ₩114,872 | ₩117,275 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩112,723 | ₩115,379 | ₩112,723 | ₩114,285 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,190 | ₩113,190 | ₩111,655 | ₩112,429 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,326 | ₩115,873 | ₩114,552 | ₩114,792 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩112,803 | ₩115,299 | ₩112,803 | ₩115,206 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,041 | ₩113,644 | ₩111,041 | ₩112,763 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩110,574 | ₩111,268 | ₩110,093 | ₩110,427 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩106,837 | ₩108,585 | ₩106,837 | ₩108,558 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩109,706 | ₩109,706 | ₩107,277 | ₩107,277 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,065 | ₩109,907 | ₩108,065 | ₩109,907 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩109,626 | ₩110,454 | ₩106,490 | ₩106,970 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩109,853 | ₩110,093 | ₩109,213 | ₩109,213 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩110,654 | ₩110,654 | ₩109,253 | ₩109,573 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,506 | ₩110,067 | ₩108,292 | ₩109,293 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,213 | ₩109,760 | ₩107,811 | ₩109,520 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩110,921 | ₩111,455 | ₩108,906 | ₩108,906 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩108,999 | ₩111,362 | ₩108,999 | ₩110,934 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,532 | ₩109,293 | ₩108,211 | ₩108,211 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,478 | ₩109,453 | ₩107,811 | ₩107,878 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩104,874 | ₩108,946 | ₩104,874 | ₩108,558 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,553 | ₩104,194 | ₩103,339 | ₩104,194 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩104,768 | ₩104,768 | ₩103,566 | ₩104,114 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,475 | ₩106,062 | ₩104,154 | ₩105,115 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩106,863 | ₩107,584 | ₩106,102 | ₩106,102 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩105,689 | ₩107,584 | ₩105,328 | ₩107,250 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,025 | ₩108,025 | ₩105,702 | ₩106,343 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,079 | ₩109,079 | ₩107,531 | ₩108,372 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,119 | ₩109,319 | ₩108,105 | ₩108,278 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩107,891 | ₩108,625 | ₩106,409 | ₩108,358 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,343 | ₩108,198 | ₩105,876 | ₩108,145 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,447 | ₩106,276 | ₩104,447 | ₩105,849 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩103,820 | ₩106,049 | ₩103,820 | ₩105,155 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩104,821 | ₩104,941 | ₩103,460 | ₩103,460 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,008 | ₩105,555 | ₩104,447 | ₩105,262 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,341 | ₩104,901 | ₩103,513 | ₩103,953 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,114 | ₩105,555 | ₩103,780 | ₩104,968 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,088 | ₩105,115 | ₩103,099 | ₩103,353 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,170 | ₩107,170 | ₩104,901 | ₩105,141 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,250 | ₩108,412 | ₩106,837 | ₩107,317 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩106,676 | ₩107,050 | ₩105,782 | ₩106,409 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,557 | ₩107,557 | ₩105,462 | ₩107,130 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩108,665 | ₩109,199 | ₩107,224 | ₩107,477 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,505 | ₩109,186 | ₩108,011 | ₩109,012 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,101 | ₩108,118 | ₩105,088 | ₩107,224 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,517 | ₩107,517 | ₩103,873 | ₩104,648 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩110,921 | ₩110,921 | ₩108,051 | ₩108,425 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,120 | ₩111,308 | ₩110,067 | ₩110,347 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,453 | ₩110,507 | ₩109,092 | ₩110,400 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,148 | ₩111,148 | ₩109,333 | ₩109,800 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩110,974 | ₩112,469 | ₩110,734 | ₩111,161 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩113,671 | ₩113,671 | ₩109,773 | ₩109,773 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩112,710 | ₩113,898 | ₩112,710 | ₩113,137 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,457 | ₩114,338 | ₩113,390 | ₩113,444 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩110,868 | ₩110,908 | ₩110,240 | ₩110,507 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,268 | ₩111,976 | ₩111,268 | ₩111,869 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩109,640 | ₩111,628 | ₩109,640 | ₩111,175 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩105,742 | ₩108,492 | ₩105,715 | ₩108,492 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩106,797 | ₩106,797 | ₩105,569 | ₩105,649 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,249 | ₩107,277 | ₩105,435 | ₩106,716 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩107,758 | ₩107,758 | ₩106,263 | ₩106,743 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩103,940 | ₩104,527 | ₩103,433 | ₩103,980 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,394 | ₩105,528 | ₩104,100 | ₩104,407 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩103,847 | ₩104,955 | ₩103,126 | ₩104,394 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩104,861 | ₩105,929 | ₩104,474 | ₩104,914 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩102,966 | ₩104,621 | ₩101,831 | ₩104,434 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,553 | ₩103,553 | ₩101,444 | ₩101,778 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,528 | ₩105,528 | ₩102,899 | ₩102,899 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩106,983 | ₩107,277 | ₩105,849 | ₩105,849 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩106,810 | ₩106,810 | ₩105,582 | ₩106,463 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,581 | ₩106,276 | ₩104,581 | ₩105,595 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,396 | ₩107,691 | ₩106,076 | ₩106,169 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩105,795 | ₩105,795 | ₩104,074 | ₩104,501 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩105,822 | ₩106,850 | ₩105,368 | ₩106,129 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,091 | ₩108,091 | ₩106,356 | ₩106,369 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩109,586 | ₩109,586 | ₩108,572 | ₩108,919 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,117 | ₩107,758 | ₩107,117 | ₩107,477 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,077 | ₩107,197 | ₩105,902 | ₩105,956 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,492 | ₩108,906 | ₩106,343 | ₩106,516 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩108,879 | ₩109,706 | ₩108,011 | ₩109,506 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,387 | ₩110,454 | ₩108,745 | ₩109,092 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩107,971 | ₩110,507 | ₩107,784 | ₩110,507 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,121 | ₩111,121 | ₩109,253 | ₩110,000 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,484 | ₩113,751 | ₩111,895 | ₩112,496 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩115,726 | ₩115,726 | ₩114,258 | ₩114,779 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,378 | ₩115,700 | ₩112,977 | ₩115,019 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,167 | ₩117,088 | ₩115,219 | ₩116,968 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩117,742 | ₩118,035 | ₩117,301 | ₩117,995 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩117,862 | ₩119,103 | ₩116,914 | ₩119,050 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,474 | ₩117,435 | ₩116,100 | ₩117,395 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,193 | ₩116,447 | ₩115,967 | ₩116,234 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,207 | ₩116,500 | ₩115,166 | ₩116,274 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,259 | ₩116,954 | ₩114,819 | ₩116,514 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,007 | ₩116,127 | ₩114,311 | ₩115,046 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩113,751 | ₩116,100 | ₩113,751 | ₩115,860 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,483 | ₩114,245 | ₩112,483 | ₩113,871 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩111,909 | ₩113,644 | ₩111,909 | ₩112,336 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,512 | ₩114,512 | ₩111,188 | ₩111,522 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩115,753 | ₩115,753 | ₩113,310 | ₩115,152 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩114,578 | ₩116,861 | ₩114,578 | ₩115,606 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,125 | ₩114,351 | ₩113,604 | ₩114,151 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩113,631 | ₩114,872 | ₩113,617 | ₩114,872 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,444 | ₩114,138 | ₩112,336 | ₩112,336 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩114,899 | ₩115,246 | ₩113,911 | ₩113,978 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩115,993 | ₩115,993 | ₩113,697 | ₩114,658 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,299 | ₩116,260 | ₩115,166 | ₩115,286 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩115,820 | ₩116,020 | ₩114,178 | ₩115,553 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩115,927 | ₩115,927 | ₩113,898 | ₩115,059 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩116,981 | ₩116,981 | ₩115,646 | ₩115,646 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩117,662 | ₩117,662 | ₩116,701 | ₩116,874 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩117,835 | ₩118,249 | ₩117,515 | ₩117,835 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,490 | ₩119,490 | ₩117,088 | ₩117,528 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩119,944 | ₩121,172 | ₩119,424 | ₩119,677 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩118,983 | ₩120,331 | ₩118,690 | ₩119,744 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩117,622 | ₩118,663 | ₩117,315 | ₩118,316 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,211 | ₩120,692 | ₩119,410 | ₩119,557 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,477 | ₩120,692 | ₩118,916 | ₩119,677 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,181 | ₩119,357 | ₩116,741 | ₩119,263 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,371 | ₩120,371 | ₩117,408 | ₩117,835 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩122,827 | ₩122,827 | ₩119,771 | ₩120,652 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩124,763 | ₩124,763 | ₩121,559 | ₩123,121 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,014 | ₩124,963 | ₩123,014 | ₩124,563 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,134 | ₩123,228 | ₩122,641 | ₩123,228 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩119,557 | ₩122,934 | ₩119,397 | ₩122,814 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩116,741 | ₩120,131 | ₩116,741 | ₩120,011 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,302 | ₩118,302 | ₩116,514 | ₩116,807 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩118,796 | ₩118,796 | ₩117,502 | ₩117,769 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩118,903 | ₩119,170 | ₩118,730 | ₩118,930 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,517 | ₩119,611 | ₩118,956 | ₩119,037 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,090 | ₩119,544 | ₩118,796 | ₩119,344 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,330 | ₩119,557 | ₩119,330 | ₩119,557 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩119,891 | ₩119,891 | ₩118,956 | ₩119,290 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩119,771 | ₩120,919 | ₩119,771 | ₩120,518 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩118,743 | ₩118,930 | ₩118,609 | ₩118,690 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩118,943 | ₩119,971 | ₩118,476 | ₩118,476 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,516 | ₩120,144 | ₩118,489 | ₩118,489 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩118,556 | ₩118,743 | ₩117,568 | ₩118,649 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,090 | ₩119,744 | ₩118,770 | ₩118,810 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩119,597 | ₩119,597 | ₩118,890 | ₩119,277 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,130 | ₩119,958 | ₩119,130 | ₩119,864 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩117,675 | ₩119,637 | ₩117,675 | ₩119,637 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩117,795 | ₩118,489 | ₩117,328 | ₩117,675 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,424 | ₩119,424 | ₩117,462 | ₩117,702 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,170 | ₩120,438 | ₩119,077 | ₩119,250 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩117,635 | ₩119,317 | ₩117,635 | ₩119,317 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩116,567 | ₩118,569 | ₩116,567 | ₩117,675 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩117,662 | ₩117,662 | ₩116,380 | ₩116,380 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,368 | ₩118,276 | ₩117,061 | ₩117,275 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩118,810 | ₩118,823 | ₩118,383 | ₩118,690 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩119,624 | ₩119,704 | ₩118,743 | ₩118,863 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,168 | ₩119,904 | ₩117,168 | ₩119,584 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩114,632 | ₩116,914 | ₩114,632 | ₩116,767 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,226 | ₩114,578 | ₩109,119 | ₩113,684 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,227 | ₩110,788 | ₩108,358 | ₩108,558 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,438 | ₩109,653 | ₩108,438 | ₩109,239 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,412 | ₩109,640 | ₩107,611 | ₩108,692 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,479 | ₩109,706 | ₩108,585 | ₩108,585 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,346 | ₩110,387 | ₩108,919 | ₩109,653 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,335 | ₩112,216 | ₩110,507 | ₩110,574 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩111,842 | ₩113,030 | ₩111,842 | ₩112,136 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,359 | ₩112,096 | ₩109,359 | ₩112,069 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,225 | ₩109,306 | ₩107,811 | ₩109,306 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,530 | ₩107,851 | ₩106,530 | ₩107,851 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩106,917 | ₩106,917 | ₩105,342 | ₩106,049 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩107,784 | ₩107,784 | ₩105,956 | ₩107,117 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,436 | ₩108,251 | ₩106,436 | ₩108,198 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,396 | ₩107,317 | ₩105,902 | ₩107,317 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,516 | ₩106,810 | ₩106,102 | ₩106,503 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,557 | ₩107,557 | ₩105,582 | ₩106,356 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,238 | ₩109,132 | ₩107,531 | ₩107,531 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩108,705 | ₩108,785 | ₩108,238 | ₩108,305 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,079 | ₩109,226 | ₩108,518 | ₩109,132 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,119 | ₩109,399 | ₩108,385 | ₩108,385 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩108,839 | ₩108,865 | ₩107,664 | ₩108,572 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,039 | ₩110,120 | ₩108,932 | ₩109,146 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩107,971 | ₩108,772 | ₩107,971 | ₩108,705 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,010 | ₩108,238 | ₩107,010 | ₩108,158 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,555 | ₩106,343 | ₩105,195 | ₩106,116 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩105,609 | ₩107,104 | ₩105,088 | ₩105,836 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,515 | ₩106,223 | ₩104,300 | ₩105,288 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,579 | ₩105,448 | ₩102,485 | ₩105,035 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,007 | ₩104,541 | ₩103,500 | ₩103,767 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩106,716 | ₩106,716 | ₩103,032 | ₩103,032 | -3.45% | 1.7만 |
|---|