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 | ₩117,965 | ₩119,651 | ₩117,965 | ₩119,651 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,671 | ₩117,912 | ₩116,173 | ₩117,912 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,768 | ₩119,303 | ₩118,019 | ₩118,126 | -0.54% | 7만 |
| 2026.10.06 | ₩119,972 | ₩120,454 | ₩119,036 | ₩119,330 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,501 | ₩121,711 | ₩118,233 | ₩121,644 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,454 | ₩120,454 | ₩118,875 | ₩118,875 | -1.31% | 1.3만 |
| 2026.10.01 | ₩121,163 | ₩121,417 | ₩119,437 | ₩119,437 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,728 | ₩122,728 | ₩121,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,363 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,414 | ₩122,166 | ₩120,414 | ₩122,166 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,430 | ₩122,768 | ₩121,430 | ₩122,447 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩121,858 | ₩122,674 | ₩120,975 | ₩122,206 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩122,822 | ₩122,822 | ₩121,163 | ₩121,725 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,731 | ₩123,731 | ₩121,965 | ₩122,072 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,541 | ₩124,440 | ₩122,541 | ₩124,266 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,313 | ₩122,380 | ₩121,377 | ₩122,086 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,564 | ₩122,393 | ₩121,016 | ₩121,791 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,450 | ₩123,450 | ₩121,524 | ₩121,524 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩122,113 | ₩122,929 | ₩121,577 | ₩122,166 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,684 | ₩122,875 | ₩121,216 | ₩121,858 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,494 | ₩122,407 | ₩120,494 | ₩122,313 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩120,975 | ₩120,975 | ₩119,598 | ₩120,414 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩121,002 | ₩121,136 | ₩119,691 | ₩119,771 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,303 | ₩123,705 | ₩122,286 | ₩122,286 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩125,042 | ₩125,042 | ₩122,942 | ₩123,504 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,564 | ₩126,032 | ₩125,082 | ₩126,019 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,611 | ₩127,638 | ₩124,855 | ₩126,126 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩125,979 | ₩127,664 | ₩125,979 | ₩126,554 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩127,036 | ₩128,133 | ₩125,470 | ₩125,711 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,233 | ₩127,383 | ₩125,216 | ₩127,089 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,437 | ₩127,865 | ₩126,969 | ₩127,022 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩127,089 | ₩128,708 | ₩127,089 | ₩127,209 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩127,865 | ₩128,413 | ₩127,223 | ₩128,106 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,280 | ₩128,521 | ₩127,330 | ₩128,467 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,230 | ₩129,230 | ₩127,691 | ₩128,360 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩128,186 | ₩129,430 | ₩127,758 | ₩129,337 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,547 | ₩130,112 | ₩127,584 | ₩127,584 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩128,012 | ₩130,634 | ₩128,012 | ₩129,644 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩127,036 | ₩128,186 | ₩126,942 | ₩126,982 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,755 | ₩126,835 | ₩125,858 | ₩126,099 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,758 | ₩127,785 | ₩126,822 | ₩127,437 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩127,865 | ₩128,427 | ₩126,875 | ₩127,517 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,527 | ₩127,544 | ₩125,163 | ₩127,223 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩126,153 | ₩127,263 | ₩125,818 | ₩126,982 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩123,959 | ₩126,220 | ₩123,959 | ₩126,032 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,701 | ₩124,266 | ₩121,297 | ₩124,266 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,317 | ₩123,317 | ₩121,644 | ₩122,072 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩124,882 | ₩124,882 | ₩122,608 | ₩123,330 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,681 | ₩126,460 | ₩124,347 | ₩126,193 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩120,922 | ₩124,694 | ₩120,922 | ₩124,641 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩119,892 | ₩120,280 | ₩118,153 | ₩119,785 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,186 | ₩120,882 | ₩119,731 | ₩120,842 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,343 | ₩121,658 | ₩119,343 | ₩120,293 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,504 | ₩119,932 | ₩119,330 | ₩119,852 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩115,076 | ₩117,323 | ₩115,076 | ₩117,109 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,581 | ₩115,143 | ₩113,952 | ₩113,952 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,310 | ₩113,738 | ₩112,989 | ₩113,738 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,624 | ₩115,624 | ₩113,792 | ₩113,925 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,798 | ₩116,347 | ₩115,584 | ₩115,798 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,748 | ₩117,243 | ₩116,173 | ₩116,467 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,353 | ₩118,353 | ₩116,427 | ₩117,136 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩117,029 | ₩120,547 | ₩117,029 | ₩119,397 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,273 | ₩117,083 | ₩114,273 | ₩116,347 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,792 | ₩117,792 | ₩113,444 | ₩114,220 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩117,042 | ₩118,674 | ₩117,042 | ₩118,032 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩117,845 | ₩117,845 | ₩116,253 | ₩117,484 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,440 | ₩117,323 | ₩116,414 | ₩117,283 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩116,079 | ₩116,200 | ₩115,143 | ₩115,678 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,691 | ₩119,999 | ₩117,939 | ₩118,099 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩117,939 | ₩119,598 | ₩117,002 | ₩118,996 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,384 | ₩117,564 | ₩115,129 | ₩117,537 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩112,976 | ₩115,638 | ₩112,976 | ₩114,541 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,444 | ₩113,444 | ₩111,905 | ₩112,681 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,584 | ₩116,133 | ₩114,808 | ₩115,049 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩113,056 | ₩115,557 | ₩113,056 | ₩115,464 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,290 | ₩113,899 | ₩111,290 | ₩113,016 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩110,822 | ₩111,517 | ₩110,340 | ₩110,675 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩107,076 | ₩108,828 | ₩107,076 | ₩108,802 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩109,952 | ₩109,952 | ₩107,517 | ₩107,517 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,307 | ₩110,153 | ₩108,307 | ₩110,153 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩109,872 | ₩110,701 | ₩106,728 | ₩107,210 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩110,099 | ₩110,340 | ₩109,457 | ₩109,457 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩110,902 | ₩110,902 | ₩109,497 | ₩109,818 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,751 | ₩110,313 | ₩108,534 | ₩109,537 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,457 | ₩110,006 | ₩108,052 | ₩109,765 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩111,170 | ₩111,705 | ₩109,149 | ₩109,149 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,243 | ₩111,611 | ₩109,243 | ₩111,183 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,775 | ₩109,537 | ₩108,454 | ₩108,454 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,721 | ₩109,698 | ₩108,052 | ₩108,119 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩105,109 | ₩109,190 | ₩105,109 | ₩108,802 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,785 | ₩104,427 | ₩103,571 | ₩104,427 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩105,002 | ₩105,002 | ₩103,798 | ₩104,347 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,711 | ₩106,300 | ₩104,387 | ₩105,350 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩107,103 | ₩107,825 | ₩106,340 | ₩106,340 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩105,925 | ₩107,825 | ₩105,564 | ₩107,491 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,267 | ₩108,267 | ₩105,939 | ₩106,581 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,323 | ₩109,323 | ₩107,772 | ₩108,614 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,364 | ₩109,564 | ₩108,347 | ₩108,521 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩108,133 | ₩108,869 | ₩106,648 | ₩108,601 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,581 | ₩108,440 | ₩106,113 | ₩108,387 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,681 | ₩106,514 | ₩104,681 | ₩106,086 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩104,053 | ₩106,287 | ₩104,053 | ₩105,390 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩105,056 | ₩105,176 | ₩103,691 | ₩103,691 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,243 | ₩105,792 | ₩104,681 | ₩105,497 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,574 | ₩105,136 | ₩103,745 | ₩104,186 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,347 | ₩105,792 | ₩104,012 | ₩105,203 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,323 | ₩105,350 | ₩103,330 | ₩103,584 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,410 | ₩107,410 | ₩105,136 | ₩105,377 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,491 | ₩108,654 | ₩107,076 | ₩107,558 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩106,915 | ₩107,290 | ₩106,019 | ₩106,648 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,798 | ₩107,798 | ₩105,698 | ₩107,370 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩108,909 | ₩109,444 | ₩107,464 | ₩107,718 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,748 | ₩109,430 | ₩108,253 | ₩109,256 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,337 | ₩108,360 | ₩105,323 | ₩107,464 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,758 | ₩107,758 | ₩104,106 | ₩104,882 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩111,170 | ₩111,170 | ₩108,293 | ₩108,668 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,367 | ₩111,557 | ₩110,313 | ₩110,594 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,698 | ₩110,755 | ₩109,337 | ₩110,648 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,397 | ₩111,397 | ₩109,578 | ₩110,046 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,223 | ₩112,721 | ₩110,982 | ₩111,410 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩113,925 | ₩113,925 | ₩110,019 | ₩110,019 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩112,962 | ₩114,153 | ₩112,962 | ₩113,390 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,711 | ₩114,594 | ₩113,644 | ₩113,698 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩111,116 | ₩111,156 | ₩110,487 | ₩110,755 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,517 | ₩112,226 | ₩111,517 | ₩112,119 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩109,885 | ₩111,879 | ₩109,885 | ₩111,424 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩105,979 | ₩108,735 | ₩105,952 | ₩108,735 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩107,036 | ₩107,036 | ₩105,805 | ₩105,885 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,487 | ₩107,517 | ₩105,671 | ₩106,956 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩107,999 | ₩107,999 | ₩106,501 | ₩106,982 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,173 | ₩104,762 | ₩103,665 | ₩104,213 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,628 | ₩105,765 | ₩104,333 | ₩104,641 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩104,079 | ₩105,190 | ₩103,357 | ₩104,628 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩105,096 | ₩106,166 | ₩104,708 | ₩105,150 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,196 | ₩104,855 | ₩102,059 | ₩104,668 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,785 | ₩103,785 | ₩101,671 | ₩102,006 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,765 | ₩105,765 | ₩103,129 | ₩103,129 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,223 | ₩107,517 | ₩106,086 | ₩106,086 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩107,049 | ₩107,049 | ₩105,818 | ₩106,701 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,815 | ₩106,514 | ₩104,815 | ₩105,832 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,634 | ₩107,932 | ₩106,313 | ₩106,407 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩106,032 | ₩106,032 | ₩104,307 | ₩104,735 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩106,059 | ₩107,089 | ₩105,604 | ₩106,367 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,333 | ₩108,333 | ₩106,594 | ₩106,608 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩109,832 | ₩109,832 | ₩108,815 | ₩109,163 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,357 | ₩107,999 | ₩107,357 | ₩107,718 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,317 | ₩107,437 | ₩106,139 | ₩106,193 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,735 | ₩109,149 | ₩106,581 | ₩106,755 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩109,123 | ₩109,952 | ₩108,253 | ₩109,751 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,634 | ₩110,701 | ₩108,989 | ₩109,337 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,213 | ₩110,755 | ₩108,026 | ₩110,755 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,370 | ₩111,370 | ₩109,497 | ₩110,246 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,738 | ₩114,006 | ₩112,146 | ₩112,748 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩115,986 | ₩115,986 | ₩114,514 | ₩115,036 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,634 | ₩115,959 | ₩113,230 | ₩115,277 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,427 | ₩117,350 | ₩115,477 | ₩117,230 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩118,006 | ₩118,300 | ₩117,564 | ₩118,260 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩118,126 | ₩119,370 | ₩117,176 | ₩119,317 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,735 | ₩117,698 | ₩116,360 | ₩117,658 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,454 | ₩116,708 | ₩116,226 | ₩116,494 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,467 | ₩116,761 | ₩115,424 | ₩116,534 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,517 | ₩117,216 | ₩115,076 | ₩116,775 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,266 | ₩116,387 | ₩114,567 | ₩115,303 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩114,006 | ₩116,360 | ₩114,006 | ₩116,119 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,735 | ₩114,501 | ₩112,735 | ₩114,126 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩112,159 | ₩113,899 | ₩112,159 | ₩112,588 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,768 | ₩114,768 | ₩111,437 | ₩111,772 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩116,012 | ₩116,012 | ₩113,564 | ₩115,410 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩114,835 | ₩117,123 | ₩114,835 | ₩115,865 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,380 | ₩114,608 | ₩113,858 | ₩114,407 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩113,885 | ₩115,129 | ₩113,872 | ₩115,129 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,698 | ₩114,394 | ₩112,588 | ₩112,588 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩115,156 | ₩115,504 | ₩114,166 | ₩114,233 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,253 | ₩116,253 | ₩113,952 | ₩114,915 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,557 | ₩116,521 | ₩115,424 | ₩115,544 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩116,079 | ₩116,280 | ₩114,434 | ₩115,812 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,186 | ₩116,186 | ₩114,153 | ₩115,317 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,243 | ₩117,243 | ₩115,905 | ₩115,905 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩117,925 | ₩117,925 | ₩116,962 | ₩117,136 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩118,099 | ₩118,514 | ₩117,778 | ₩118,099 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,758 | ₩119,758 | ₩117,350 | ₩117,792 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,213 | ₩121,444 | ₩119,691 | ₩119,945 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,250 | ₩120,601 | ₩118,955 | ₩120,012 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩117,885 | ₩118,929 | ₩117,577 | ₩118,581 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,480 | ₩120,962 | ₩119,678 | ₩119,825 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,745 | ₩120,962 | ₩119,183 | ₩119,945 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,444 | ₩119,624 | ₩117,002 | ₩119,531 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,641 | ₩120,641 | ₩117,671 | ₩118,099 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩123,103 | ₩123,103 | ₩120,039 | ₩120,922 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩125,042 | ₩125,042 | ₩121,832 | ₩123,397 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,290 | ₩125,243 | ₩123,290 | ₩124,842 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,410 | ₩123,504 | ₩122,915 | ₩123,504 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩119,825 | ₩123,210 | ₩119,664 | ₩123,089 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩117,002 | ₩120,400 | ₩117,002 | ₩120,280 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,567 | ₩118,567 | ₩116,775 | ₩117,069 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩119,062 | ₩119,062 | ₩117,765 | ₩118,032 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩119,169 | ₩119,437 | ₩118,996 | ₩119,196 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,785 | ₩119,878 | ₩119,223 | ₩119,303 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,357 | ₩119,812 | ₩119,062 | ₩119,611 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,598 | ₩119,825 | ₩119,598 | ₩119,825 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩120,159 | ₩120,159 | ₩119,223 | ₩119,557 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩120,039 | ₩121,189 | ₩120,039 | ₩120,788 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩119,009 | ₩119,196 | ₩118,875 | ₩118,955 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,210 | ₩120,240 | ₩118,741 | ₩118,741 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,781 | ₩120,414 | ₩118,755 | ₩118,755 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩118,822 | ₩119,009 | ₩117,832 | ₩118,915 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,357 | ₩120,012 | ₩119,036 | ₩119,076 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩119,865 | ₩119,865 | ₩119,156 | ₩119,544 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,397 | ₩120,226 | ₩119,397 | ₩120,133 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩117,939 | ₩119,905 | ₩117,939 | ₩119,905 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩118,059 | ₩118,755 | ₩117,591 | ₩117,939 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,691 | ₩119,691 | ₩117,725 | ₩117,965 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,437 | ₩120,708 | ₩119,343 | ₩119,517 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩117,899 | ₩119,584 | ₩117,899 | ₩119,584 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩116,828 | ₩118,835 | ₩116,828 | ₩117,939 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩117,925 | ₩117,925 | ₩116,641 | ₩116,641 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,631 | ₩118,541 | ₩117,323 | ₩117,537 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩119,076 | ₩119,089 | ₩118,648 | ₩118,955 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩119,892 | ₩119,972 | ₩119,009 | ₩119,129 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,430 | ₩120,173 | ₩117,430 | ₩119,852 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩114,889 | ₩117,176 | ₩114,889 | ₩117,029 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,471 | ₩114,835 | ₩109,364 | ₩113,939 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,474 | ₩111,036 | ₩108,601 | ₩108,802 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,681 | ₩109,899 | ₩108,681 | ₩109,484 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,654 | ₩109,885 | ₩107,852 | ₩108,935 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,725 | ₩109,952 | ₩108,828 | ₩108,828 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,591 | ₩110,634 | ₩109,163 | ₩109,899 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,584 | ₩112,467 | ₩110,755 | ₩110,822 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩112,093 | ₩113,283 | ₩112,093 | ₩112,387 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,604 | ₩112,347 | ₩109,604 | ₩112,320 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,467 | ₩109,551 | ₩108,052 | ₩109,551 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,768 | ₩108,093 | ₩106,768 | ₩108,093 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩107,156 | ₩107,156 | ₩105,578 | ₩106,287 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩108,026 | ₩108,026 | ₩106,193 | ₩107,357 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,675 | ₩108,494 | ₩106,675 | ₩108,440 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,634 | ₩107,558 | ₩106,139 | ₩107,558 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,755 | ₩107,049 | ₩106,340 | ₩106,741 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,798 | ₩107,798 | ₩105,818 | ₩106,594 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,481 | ₩109,377 | ₩107,772 | ₩107,772 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩108,949 | ₩109,029 | ₩108,481 | ₩108,547 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,323 | ₩109,471 | ₩108,762 | ₩109,377 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,364 | ₩109,644 | ₩108,628 | ₩108,628 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩109,083 | ₩109,109 | ₩107,905 | ₩108,815 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,283 | ₩110,367 | ₩109,176 | ₩109,390 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,213 | ₩109,016 | ₩108,213 | ₩108,949 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,250 | ₩108,481 | ₩107,250 | ₩108,400 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,792 | ₩106,581 | ₩105,430 | ₩106,354 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩105,845 | ₩107,343 | ₩105,323 | ₩106,073 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,752 | ₩106,461 | ₩104,534 | ₩105,524 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,808 | ₩105,685 | ₩102,715 | ₩105,270 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,240 | ₩104,775 | ₩103,731 | ₩103,999 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩106,956 | ₩106,956 | ₩103,263 | ₩103,263 | -3.45% | 1.7만 |
|---|