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 | ₩117,868 | ₩119,553 | ₩117,868 | ₩119,553 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,574 | ₩117,815 | ₩116,077 | ₩117,815 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,670 | ₩119,205 | ₩117,922 | ₩118,029 | -0.54% | 7만 |
| 2026.10.06 | ₩119,873 | ₩120,355 | ₩118,938 | ₩119,232 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,403 | ₩121,611 | ₩118,136 | ₩121,544 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,355 | ₩120,355 | ₩118,777 | ₩118,777 | -1.31% | 1.3만 |
| 2026.10.01 | ₩121,063 | ₩121,317 | ₩119,339 | ₩119,339 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,627 | ₩122,627 | ₩120,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,264 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,315 | ₩122,066 | ₩120,315 | ₩122,066 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,330 | ₩122,667 | ₩121,330 | ₩122,346 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩121,758 | ₩122,574 | ₩120,876 | ₩122,106 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩122,721 | ₩122,721 | ₩121,063 | ₩121,625 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,630 | ₩123,630 | ₩121,865 | ₩121,972 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,440 | ₩124,338 | ₩122,440 | ₩124,164 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,213 | ₩122,279 | ₩121,277 | ₩121,985 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,464 | ₩122,293 | ₩120,916 | ₩121,691 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,349 | ₩123,349 | ₩121,424 | ₩121,424 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩122,012 | ₩122,828 | ₩121,477 | ₩122,066 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,584 | ₩122,774 | ₩121,117 | ₩121,758 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,395 | ₩122,306 | ₩120,395 | ₩122,213 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩120,876 | ₩120,876 | ₩119,499 | ₩120,315 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩120,903 | ₩121,036 | ₩119,593 | ₩119,673 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,202 | ₩123,603 | ₩122,186 | ₩122,186 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩124,939 | ₩124,939 | ₩122,841 | ₩123,402 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,461 | ₩125,929 | ₩124,980 | ₩125,915 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,506 | ₩127,533 | ₩124,752 | ₩126,022 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩125,875 | ₩127,559 | ₩125,875 | ₩126,450 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩126,931 | ₩128,027 | ₩125,367 | ₩125,608 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,129 | ₩127,279 | ₩125,113 | ₩126,985 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,332 | ₩127,760 | ₩126,864 | ₩126,918 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩126,985 | ₩128,602 | ₩126,985 | ₩127,105 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩127,760 | ₩128,308 | ₩127,118 | ₩128,000 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,174 | ₩128,415 | ₩127,225 | ₩128,361 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,123 | ₩129,123 | ₩127,586 | ₩128,254 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩128,081 | ₩129,324 | ₩127,653 | ₩129,230 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,442 | ₩130,005 | ₩127,479 | ₩127,479 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩127,907 | ₩130,527 | ₩127,907 | ₩129,538 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩126,931 | ₩128,081 | ₩126,838 | ₩126,878 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,650 | ₩126,731 | ₩125,755 | ₩125,995 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,653 | ₩127,680 | ₩126,717 | ₩127,332 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩127,760 | ₩128,321 | ₩126,771 | ₩127,412 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,423 | ₩127,439 | ₩125,060 | ₩127,118 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩126,049 | ₩127,158 | ₩125,715 | ₩126,878 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩123,857 | ₩126,116 | ₩123,857 | ₩125,929 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,600 | ₩124,164 | ₩121,197 | ₩124,164 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,215 | ₩123,215 | ₩121,544 | ₩121,972 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩124,779 | ₩124,779 | ₩122,507 | ₩123,229 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,579 | ₩126,356 | ₩124,244 | ₩126,089 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩120,823 | ₩124,592 | ₩120,823 | ₩124,538 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩119,793 | ₩120,181 | ₩118,056 | ₩119,686 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,087 | ₩120,782 | ₩119,633 | ₩120,742 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,245 | ₩121,558 | ₩119,245 | ₩120,194 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,406 | ₩119,833 | ₩119,232 | ₩119,753 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩114,981 | ₩117,227 | ₩114,981 | ₩117,013 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,487 | ₩115,048 | ₩113,858 | ₩113,858 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,217 | ₩113,645 | ₩112,896 | ₩113,645 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,529 | ₩115,529 | ₩113,698 | ₩113,832 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,703 | ₩116,251 | ₩115,489 | ₩115,703 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,652 | ₩117,147 | ₩116,077 | ₩116,371 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,256 | ₩118,256 | ₩116,331 | ₩117,040 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩116,933 | ₩120,448 | ₩116,933 | ₩119,299 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,179 | ₩116,986 | ₩114,179 | ₩116,251 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,695 | ₩117,695 | ₩113,350 | ₩114,126 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩116,946 | ₩118,577 | ₩116,946 | ₩117,935 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩117,748 | ₩117,748 | ₩116,157 | ₩117,387 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,345 | ₩117,227 | ₩116,318 | ₩117,187 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩115,984 | ₩116,104 | ₩115,048 | ₩115,583 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,593 | ₩119,900 | ₩117,842 | ₩118,002 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩117,842 | ₩119,499 | ₩116,906 | ₩118,898 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,289 | ₩117,467 | ₩115,035 | ₩117,441 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩112,883 | ₩115,543 | ₩112,883 | ₩114,447 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,350 | ₩113,350 | ₩111,813 | ₩112,589 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,489 | ₩116,037 | ₩114,714 | ₩114,954 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩112,963 | ₩115,462 | ₩112,963 | ₩115,369 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,198 | ₩113,805 | ₩111,198 | ₩112,923 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩110,731 | ₩111,426 | ₩110,249 | ₩110,584 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩106,988 | ₩108,739 | ₩106,988 | ₩108,712 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩109,862 | ₩109,862 | ₩107,429 | ₩107,429 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,218 | ₩110,062 | ₩108,218 | ₩110,062 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩109,782 | ₩110,610 | ₩106,640 | ₩107,122 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩110,009 | ₩110,249 | ₩109,367 | ₩109,367 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩110,811 | ₩110,811 | ₩109,407 | ₩109,728 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,661 | ₩110,223 | ₩108,445 | ₩109,447 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,367 | ₩109,915 | ₩107,964 | ₩109,675 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩111,078 | ₩111,613 | ₩109,060 | ₩109,060 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,153 | ₩111,519 | ₩109,153 | ₩111,091 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,685 | ₩109,447 | ₩108,365 | ₩108,365 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,632 | ₩109,608 | ₩107,964 | ₩108,030 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩105,023 | ₩109,100 | ₩105,023 | ₩108,712 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,700 | ₩104,341 | ₩103,486 | ₩104,341 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩104,916 | ₩104,916 | ₩103,713 | ₩104,261 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,624 | ₩106,213 | ₩104,301 | ₩105,264 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩107,015 | ₩107,736 | ₩106,253 | ₩106,253 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩105,838 | ₩107,736 | ₩105,477 | ₩107,402 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,178 | ₩108,178 | ₩105,852 | ₩106,493 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,233 | ₩109,233 | ₩107,683 | ₩108,525 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,274 | ₩109,474 | ₩108,258 | ₩108,431 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩108,044 | ₩108,779 | ₩106,560 | ₩108,512 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,493 | ₩108,351 | ₩106,025 | ₩108,298 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,595 | ₩106,426 | ₩104,595 | ₩105,999 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩103,967 | ₩106,199 | ₩103,967 | ₩105,304 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩104,969 | ₩105,090 | ₩103,606 | ₩103,606 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,157 | ₩105,705 | ₩104,595 | ₩105,411 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,488 | ₩105,050 | ₩103,660 | ₩104,101 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,261 | ₩105,705 | ₩103,927 | ₩105,117 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,237 | ₩105,264 | ₩103,245 | ₩103,499 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,322 | ₩107,322 | ₩105,050 | ₩105,290 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,402 | ₩108,565 | ₩106,988 | ₩107,469 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩106,827 | ₩107,202 | ₩105,932 | ₩106,560 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,710 | ₩107,710 | ₩105,611 | ₩107,282 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩108,819 | ₩109,354 | ₩107,376 | ₩107,629 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,659 | ₩109,340 | ₩108,164 | ₩109,167 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,250 | ₩108,271 | ₩105,237 | ₩107,376 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,670 | ₩107,670 | ₩104,020 | ₩104,796 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩111,078 | ₩111,078 | ₩108,204 | ₩108,579 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,276 | ₩111,466 | ₩110,223 | ₩110,503 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,608 | ₩110,664 | ₩109,247 | ₩110,557 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,305 | ₩111,305 | ₩109,487 | ₩109,955 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,132 | ₩112,629 | ₩110,891 | ₩111,319 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩113,832 | ₩113,832 | ₩109,929 | ₩109,929 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩112,869 | ₩114,059 | ₩112,869 | ₩113,297 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,618 | ₩114,500 | ₩113,551 | ₩113,604 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩111,025 | ₩111,065 | ₩110,396 | ₩110,664 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,426 | ₩112,134 | ₩111,426 | ₩112,027 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩109,795 | ₩111,787 | ₩109,795 | ₩111,332 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩105,892 | ₩108,645 | ₩105,865 | ₩108,645 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩106,948 | ₩106,948 | ₩105,718 | ₩105,798 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,400 | ₩107,429 | ₩105,584 | ₩106,868 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩107,910 | ₩107,910 | ₩106,413 | ₩106,894 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,087 | ₩104,675 | ₩103,579 | ₩104,127 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,542 | ₩105,678 | ₩104,248 | ₩104,555 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩103,994 | ₩105,103 | ₩103,272 | ₩104,542 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩105,010 | ₩106,079 | ₩104,622 | ₩105,063 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,111 | ₩104,769 | ₩101,975 | ₩104,582 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,700 | ₩103,700 | ₩101,588 | ₩101,922 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,678 | ₩105,678 | ₩103,045 | ₩103,045 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,135 | ₩107,429 | ₩105,999 | ₩105,999 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩106,961 | ₩106,961 | ₩105,731 | ₩106,614 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,729 | ₩106,426 | ₩104,729 | ₩105,745 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,547 | ₩107,843 | ₩106,226 | ₩106,320 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩105,945 | ₩105,945 | ₩104,221 | ₩104,649 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩105,972 | ₩107,001 | ₩105,518 | ₩106,279 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,244 | ₩108,244 | ₩106,507 | ₩106,520 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩109,741 | ₩109,741 | ₩108,726 | ₩109,073 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,269 | ₩107,910 | ₩107,269 | ₩107,629 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,228 | ₩107,349 | ₩106,052 | ₩106,106 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,645 | ₩109,060 | ₩106,493 | ₩106,667 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩109,033 | ₩109,862 | ₩108,164 | ₩109,661 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,543 | ₩110,610 | ₩108,899 | ₩109,247 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,124 | ₩110,664 | ₩107,937 | ₩110,664 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,279 | ₩111,279 | ₩109,407 | ₩110,156 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,645 | ₩113,912 | ₩112,054 | ₩112,655 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩115,890 | ₩115,890 | ₩114,420 | ₩114,941 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,540 | ₩115,863 | ₩113,137 | ₩115,182 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,331 | ₩117,254 | ₩115,382 | ₩117,133 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩117,909 | ₩118,203 | ₩117,467 | ₩118,163 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩118,029 | ₩119,272 | ₩117,080 | ₩119,218 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,639 | ₩117,601 | ₩116,264 | ₩117,561 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,358 | ₩116,612 | ₩116,131 | ₩116,398 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,371 | ₩116,665 | ₩115,329 | ₩116,438 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,422 | ₩117,120 | ₩114,981 | ₩116,679 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,171 | ₩116,291 | ₩114,473 | ₩115,208 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩113,912 | ₩116,264 | ₩113,912 | ₩116,024 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,642 | ₩114,406 | ₩112,642 | ₩114,032 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩112,067 | ₩113,805 | ₩112,067 | ₩112,495 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,674 | ₩114,674 | ₩111,345 | ₩111,680 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩115,917 | ₩115,917 | ₩113,471 | ₩115,315 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩114,741 | ₩117,026 | ₩114,741 | ₩115,770 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,286 | ₩114,513 | ₩113,765 | ₩114,313 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩113,792 | ₩115,035 | ₩113,778 | ₩115,035 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,604 | ₩114,300 | ₩112,495 | ₩112,495 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩115,061 | ₩115,409 | ₩114,072 | ₩114,139 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,157 | ₩116,157 | ₩113,858 | ₩114,821 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,462 | ₩116,425 | ₩115,329 | ₩115,449 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩115,984 | ₩116,184 | ₩114,340 | ₩115,716 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,091 | ₩116,091 | ₩114,059 | ₩115,222 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,147 | ₩117,147 | ₩115,810 | ₩115,810 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩117,828 | ₩117,828 | ₩116,866 | ₩117,040 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩118,002 | ₩118,416 | ₩117,681 | ₩118,002 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,660 | ₩119,660 | ₩117,254 | ₩117,695 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,114 | ₩121,344 | ₩119,593 | ₩119,847 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,152 | ₩120,502 | ₩118,858 | ₩119,914 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩117,788 | ₩118,831 | ₩117,481 | ₩118,483 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,381 | ₩120,863 | ₩119,579 | ₩119,726 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,646 | ₩120,863 | ₩119,085 | ₩119,847 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,347 | ₩119,526 | ₩116,906 | ₩119,432 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,542 | ₩120,542 | ₩117,574 | ₩118,002 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩123,001 | ₩123,001 | ₩119,940 | ₩120,823 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩124,939 | ₩124,939 | ₩121,731 | ₩123,295 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,188 | ₩125,140 | ₩123,188 | ₩124,739 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,309 | ₩123,402 | ₩122,814 | ₩123,402 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩119,726 | ₩123,108 | ₩119,566 | ₩122,988 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩116,906 | ₩120,301 | ₩116,906 | ₩120,181 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,470 | ₩118,470 | ₩116,679 | ₩116,973 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩118,965 | ₩118,965 | ₩117,668 | ₩117,935 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩119,071 | ₩119,339 | ₩118,898 | ₩119,098 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,686 | ₩119,780 | ₩119,125 | ₩119,205 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,259 | ₩119,713 | ₩118,965 | ₩119,513 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,499 | ₩119,726 | ₩119,499 | ₩119,726 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩120,061 | ₩120,061 | ₩119,125 | ₩119,459 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩119,940 | ₩121,090 | ₩119,940 | ₩120,689 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩118,911 | ₩119,098 | ₩118,777 | ₩118,858 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,112 | ₩120,141 | ₩118,644 | ₩118,644 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,684 | ₩120,315 | ₩118,657 | ₩118,657 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩118,724 | ₩118,911 | ₩117,735 | ₩118,817 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,259 | ₩119,914 | ₩118,938 | ₩118,978 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩119,767 | ₩119,767 | ₩119,058 | ₩119,446 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,299 | ₩120,127 | ₩119,299 | ₩120,034 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩117,842 | ₩119,807 | ₩117,842 | ₩119,807 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩117,962 | ₩118,657 | ₩117,494 | ₩117,842 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,593 | ₩119,593 | ₩117,628 | ₩117,868 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,339 | ₩120,609 | ₩119,245 | ₩119,419 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩117,802 | ₩119,486 | ₩117,802 | ₩119,486 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩116,732 | ₩118,737 | ₩116,732 | ₩117,842 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩117,828 | ₩117,828 | ₩116,545 | ₩116,545 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,534 | ₩118,443 | ₩117,227 | ₩117,441 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩118,978 | ₩118,991 | ₩118,550 | ₩118,858 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩119,793 | ₩119,873 | ₩118,911 | ₩119,031 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,334 | ₩120,074 | ₩117,334 | ₩119,753 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩114,794 | ₩117,080 | ₩114,794 | ₩116,933 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,381 | ₩114,741 | ₩109,274 | ₩113,845 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,383 | ₩110,944 | ₩108,512 | ₩108,712 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,592 | ₩109,808 | ₩108,592 | ₩109,394 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,565 | ₩109,795 | ₩107,763 | ₩108,846 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,634 | ₩109,862 | ₩108,739 | ₩108,739 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,501 | ₩110,543 | ₩109,073 | ₩109,808 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,492 | ₩112,375 | ₩110,664 | ₩110,731 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩112,000 | ₩113,190 | ₩112,000 | ₩112,294 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,514 | ₩112,254 | ₩109,514 | ₩112,228 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,378 | ₩109,461 | ₩107,964 | ₩109,461 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,680 | ₩108,004 | ₩106,680 | ₩108,004 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩107,068 | ₩107,068 | ₩105,491 | ₩106,199 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩107,937 | ₩107,937 | ₩106,106 | ₩107,269 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,587 | ₩108,405 | ₩106,587 | ₩108,351 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,547 | ₩107,469 | ₩106,052 | ₩107,469 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,667 | ₩106,961 | ₩106,253 | ₩106,654 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,710 | ₩107,710 | ₩105,731 | ₩106,507 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,391 | ₩109,287 | ₩107,683 | ₩107,683 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩108,859 | ₩108,939 | ₩108,391 | ₩108,458 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,233 | ₩109,381 | ₩108,672 | ₩109,287 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,274 | ₩109,554 | ₩108,538 | ₩108,538 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩108,993 | ₩109,020 | ₩107,817 | ₩108,726 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,193 | ₩110,276 | ₩109,086 | ₩109,300 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,124 | ₩108,926 | ₩108,124 | ₩108,859 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,162 | ₩108,391 | ₩107,162 | ₩108,311 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,705 | ₩106,493 | ₩105,344 | ₩106,266 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩105,758 | ₩107,255 | ₩105,237 | ₩105,985 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,665 | ₩106,373 | ₩104,448 | ₩105,437 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,724 | ₩105,598 | ₩102,630 | ₩105,183 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,154 | ₩104,689 | ₩103,646 | ₩103,914 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩106,868 | ₩106,868 | ₩103,178 | ₩103,178 | -3.45% | 1.7만 |
|---|