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 | ₩118,059 | ₩119,746 | ₩118,059 | ₩119,746 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,764 | ₩118,005 | ₩116,265 | ₩118,005 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,862 | ₩119,398 | ₩118,112 | ₩118,220 | -0.54% | 7만 |
| 2026.10.06 | ₩120,067 | ₩120,549 | ₩119,130 | ₩119,425 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,594 | ₩121,808 | ₩118,327 | ₩121,741 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,549 | ₩120,549 | ₩118,969 | ₩118,969 | -1.31% | 1.3만 |
| 2026.10.01 | ₩121,259 | ₩121,513 | ₩119,532 | ₩119,532 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,825 | ₩122,825 | ₩121,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,460 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,509 | ₩122,263 | ₩120,509 | ₩122,263 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,527 | ₩122,865 | ₩121,527 | ₩122,544 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩121,955 | ₩122,772 | ₩121,071 | ₩122,303 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩122,919 | ₩122,919 | ₩121,259 | ₩121,821 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,829 | ₩123,829 | ₩122,062 | ₩122,169 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,638 | ₩124,539 | ₩122,638 | ₩124,365 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,410 | ₩122,477 | ₩121,473 | ₩122,183 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,660 | ₩122,490 | ₩121,111 | ₩121,888 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,548 | ₩123,548 | ₩121,620 | ₩121,620 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩122,209 | ₩123,026 | ₩121,674 | ₩122,263 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,781 | ₩122,972 | ₩121,312 | ₩121,955 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,589 | ₩122,504 | ₩120,589 | ₩122,410 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩121,071 | ₩121,071 | ₩119,692 | ₩120,509 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩121,098 | ₩121,232 | ₩119,786 | ₩119,866 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,401 | ₩123,803 | ₩122,383 | ₩122,383 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩125,141 | ₩125,141 | ₩123,039 | ₩123,602 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,664 | ₩126,132 | ₩125,182 | ₩126,119 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,712 | ₩127,739 | ₩124,954 | ₩126,226 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩126,079 | ₩127,766 | ₩126,079 | ₩126,654 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩127,136 | ₩128,234 | ₩125,570 | ₩125,811 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,333 | ₩127,484 | ₩125,315 | ₩127,190 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,538 | ₩127,966 | ₩127,069 | ₩127,123 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩127,190 | ₩128,810 | ₩127,190 | ₩127,310 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩127,966 | ₩128,515 | ₩127,324 | ₩128,207 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,381 | ₩128,622 | ₩127,431 | ₩128,569 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,332 | ₩129,332 | ₩127,792 | ₩128,462 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩128,288 | ₩129,533 | ₩127,859 | ₩129,439 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,649 | ₩130,216 | ₩127,685 | ₩127,685 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩128,114 | ₩130,738 | ₩128,114 | ₩129,747 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩127,136 | ₩128,288 | ₩127,043 | ₩127,083 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,855 | ₩126,935 | ₩125,958 | ₩126,199 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,859 | ₩127,886 | ₩126,922 | ₩127,538 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩127,966 | ₩128,529 | ₩126,976 | ₩127,618 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,627 | ₩127,645 | ₩125,262 | ₩127,324 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩126,253 | ₩127,364 | ₩125,918 | ₩127,083 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩124,057 | ₩126,320 | ₩124,057 | ₩126,132 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,798 | ₩124,365 | ₩121,393 | ₩124,365 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,414 | ₩123,414 | ₩121,741 | ₩122,169 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩124,981 | ₩124,981 | ₩122,705 | ₩123,428 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,780 | ₩126,561 | ₩124,445 | ₩126,293 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩121,018 | ₩124,793 | ₩121,018 | ₩124,740 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩119,987 | ₩120,375 | ₩118,246 | ₩119,880 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,281 | ₩120,978 | ₩119,826 | ₩120,937 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,438 | ₩121,754 | ₩119,438 | ₩120,388 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,599 | ₩120,027 | ₩119,425 | ₩119,947 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩115,167 | ₩117,416 | ₩115,167 | ₩117,202 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,672 | ₩115,234 | ₩114,042 | ₩114,042 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,400 | ₩113,828 | ₩113,078 | ₩113,828 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,716 | ₩115,716 | ₩113,882 | ₩114,016 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,890 | ₩116,439 | ₩115,676 | ₩115,890 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,841 | ₩117,336 | ₩116,265 | ₩116,559 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,447 | ₩118,447 | ₩116,519 | ₩117,229 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩117,122 | ₩120,643 | ₩117,122 | ₩119,491 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,364 | ₩117,175 | ₩114,364 | ₩116,439 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,885 | ₩117,885 | ₩113,534 | ₩114,310 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩117,135 | ₩118,768 | ₩117,135 | ₩118,126 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩117,938 | ₩117,938 | ₩116,345 | ₩117,577 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,533 | ₩117,416 | ₩116,506 | ₩117,376 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩116,171 | ₩116,292 | ₩115,234 | ₩115,769 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,786 | ₩120,094 | ₩118,032 | ₩118,193 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩118,032 | ₩119,692 | ₩117,095 | ₩119,090 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,475 | ₩117,657 | ₩115,221 | ₩117,630 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩113,065 | ₩115,729 | ₩113,065 | ₩114,631 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,534 | ₩113,534 | ₩111,994 | ₩112,770 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,676 | ₩116,225 | ₩114,899 | ₩115,140 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩113,145 | ₩115,649 | ₩113,145 | ₩115,555 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,378 | ₩113,989 | ₩111,378 | ₩113,105 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩110,910 | ₩111,606 | ₩110,428 | ₩110,762 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩107,161 | ₩108,915 | ₩107,161 | ₩108,888 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩110,039 | ₩110,039 | ₩107,603 | ₩107,603 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,392 | ₩110,240 | ₩108,392 | ₩110,240 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩109,959 | ₩110,789 | ₩106,813 | ₩107,295 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩110,187 | ₩110,428 | ₩109,544 | ₩109,544 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩110,990 | ₩110,990 | ₩109,584 | ₩109,905 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,838 | ₩110,401 | ₩108,620 | ₩109,624 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,544 | ₩110,093 | ₩108,138 | ₩109,852 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩111,258 | ₩111,793 | ₩109,236 | ₩109,236 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,330 | ₩111,699 | ₩109,330 | ₩111,271 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,861 | ₩109,624 | ₩108,540 | ₩108,540 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,808 | ₩109,785 | ₩108,138 | ₩108,205 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩105,193 | ₩109,276 | ₩105,193 | ₩108,888 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,867 | ₩104,510 | ₩103,653 | ₩104,510 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩105,086 | ₩105,086 | ₩103,881 | ₩104,430 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,795 | ₩106,384 | ₩104,470 | ₩105,434 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩107,188 | ₩107,911 | ₩106,424 | ₩106,424 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩106,009 | ₩107,911 | ₩105,648 | ₩107,576 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,352 | ₩108,352 | ₩106,023 | ₩106,665 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,410 | ₩109,410 | ₩107,857 | ₩108,700 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,450 | ₩109,651 | ₩108,433 | ₩108,607 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩108,218 | ₩108,955 | ₩106,732 | ₩108,687 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,665 | ₩108,526 | ₩106,197 | ₩108,473 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,764 | ₩106,598 | ₩104,764 | ₩106,170 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩104,135 | ₩106,371 | ₩104,135 | ₩105,474 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩105,139 | ₩105,260 | ₩103,773 | ₩103,773 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,327 | ₩105,875 | ₩104,764 | ₩105,581 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,657 | ₩105,219 | ₩103,827 | ₩104,269 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,430 | ₩105,875 | ₩104,095 | ₩105,286 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,407 | ₩105,434 | ₩103,412 | ₩103,666 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,495 | ₩107,495 | ₩105,219 | ₩105,460 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,576 | ₩108,741 | ₩107,161 | ₩107,643 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩107,000 | ₩107,375 | ₩106,103 | ₩106,732 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,884 | ₩107,884 | ₩105,782 | ₩107,455 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩108,995 | ₩109,530 | ₩107,549 | ₩107,803 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,834 | ₩109,517 | ₩108,339 | ₩109,343 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,420 | ₩108,446 | ₩105,407 | ₩107,549 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,844 | ₩107,844 | ₩104,189 | ₩104,965 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩111,258 | ₩111,258 | ₩108,379 | ₩108,754 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,454 | ₩111,646 | ₩110,401 | ₩110,682 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,785 | ₩110,843 | ₩109,423 | ₩110,735 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,485 | ₩111,485 | ₩109,664 | ₩110,133 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,311 | ₩112,811 | ₩111,070 | ₩111,499 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩114,016 | ₩114,016 | ₩110,106 | ₩110,106 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩113,052 | ₩114,243 | ₩113,052 | ₩113,480 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,801 | ₩114,685 | ₩113,734 | ₩113,788 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩111,204 | ₩111,244 | ₩110,575 | ₩110,843 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,606 | ₩112,315 | ₩111,606 | ₩112,208 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩109,972 | ₩111,967 | ₩109,972 | ₩111,512 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩106,063 | ₩108,821 | ₩106,036 | ₩108,821 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩107,121 | ₩107,121 | ₩105,889 | ₩105,969 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,572 | ₩107,603 | ₩105,755 | ₩107,040 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩108,085 | ₩108,085 | ₩106,585 | ₩107,067 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,255 | ₩104,845 | ₩103,747 | ₩104,296 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,711 | ₩105,849 | ₩104,416 | ₩104,724 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩104,162 | ₩105,273 | ₩103,439 | ₩104,711 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩105,179 | ₩106,250 | ₩104,791 | ₩105,233 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,278 | ₩104,938 | ₩102,140 | ₩104,751 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,867 | ₩103,867 | ₩101,752 | ₩102,087 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,849 | ₩105,849 | ₩103,211 | ₩103,211 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,308 | ₩107,603 | ₩106,170 | ₩106,170 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩107,134 | ₩107,134 | ₩105,902 | ₩106,786 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,898 | ₩106,598 | ₩104,898 | ₩105,916 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,719 | ₩108,018 | ₩106,398 | ₩106,491 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩106,116 | ₩106,116 | ₩104,389 | ₩104,818 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩106,143 | ₩107,174 | ₩105,688 | ₩106,451 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,419 | ₩108,419 | ₩106,679 | ₩106,692 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩109,919 | ₩109,919 | ₩108,901 | ₩109,249 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,442 | ₩108,085 | ₩107,442 | ₩107,803 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,402 | ₩107,522 | ₩106,224 | ₩106,277 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,821 | ₩109,236 | ₩106,665 | ₩106,839 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩109,209 | ₩110,039 | ₩108,339 | ₩109,838 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,722 | ₩110,789 | ₩109,075 | ₩109,423 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,299 | ₩110,843 | ₩108,111 | ₩110,843 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,458 | ₩111,458 | ₩109,584 | ₩110,334 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,828 | ₩114,096 | ₩112,235 | ₩112,837 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩116,077 | ₩116,077 | ₩114,605 | ₩115,127 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,725 | ₩116,051 | ₩113,319 | ₩115,368 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,519 | ₩117,443 | ₩115,569 | ₩117,323 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩118,099 | ₩118,394 | ₩117,657 | ₩118,353 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩118,220 | ₩119,465 | ₩117,269 | ₩119,411 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,827 | ₩117,791 | ₩116,452 | ₩117,751 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,546 | ₩116,800 | ₩116,318 | ₩116,586 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,559 | ₩116,854 | ₩115,515 | ₩116,626 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,609 | ₩117,309 | ₩115,167 | ₩116,867 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,359 | ₩116,479 | ₩114,658 | ₩115,395 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩114,096 | ₩116,452 | ₩114,096 | ₩116,211 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,824 | ₩114,591 | ₩112,824 | ₩114,216 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩112,248 | ₩113,989 | ₩112,248 | ₩112,677 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,859 | ₩114,859 | ₩111,525 | ₩111,860 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩116,104 | ₩116,104 | ₩113,654 | ₩115,502 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩114,926 | ₩117,215 | ₩114,926 | ₩115,957 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,471 | ₩114,698 | ₩113,949 | ₩114,498 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩113,975 | ₩115,221 | ₩113,962 | ₩115,221 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,788 | ₩114,484 | ₩112,677 | ₩112,677 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩115,247 | ₩115,595 | ₩114,257 | ₩114,324 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,345 | ₩116,345 | ₩114,042 | ₩115,006 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,649 | ₩116,613 | ₩115,515 | ₩115,636 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩116,171 | ₩116,372 | ₩114,524 | ₩115,903 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,278 | ₩116,278 | ₩114,243 | ₩115,408 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,336 | ₩117,336 | ₩115,997 | ₩115,997 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩118,019 | ₩118,019 | ₩117,055 | ₩117,229 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩118,193 | ₩118,608 | ₩117,871 | ₩118,193 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,853 | ₩119,853 | ₩117,443 | ₩117,885 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,308 | ₩121,540 | ₩119,786 | ₩120,040 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,344 | ₩120,696 | ₩119,050 | ₩120,107 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩117,979 | ₩119,023 | ₩117,671 | ₩118,675 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,576 | ₩121,058 | ₩119,773 | ₩119,920 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,840 | ₩121,058 | ₩119,277 | ₩120,040 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,537 | ₩119,719 | ₩117,095 | ₩119,625 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,737 | ₩120,737 | ₩117,764 | ₩118,193 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩123,200 | ₩123,200 | ₩120,134 | ₩121,018 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩125,141 | ₩125,141 | ₩121,928 | ₩123,495 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,387 | ₩125,342 | ₩123,387 | ₩124,941 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,508 | ₩123,602 | ₩123,013 | ₩123,602 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩119,920 | ₩123,307 | ₩119,759 | ₩123,187 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩117,095 | ₩120,496 | ₩117,095 | ₩120,375 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,661 | ₩118,661 | ₩116,867 | ₩117,162 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩119,157 | ₩119,157 | ₩117,858 | ₩118,126 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩119,264 | ₩119,532 | ₩119,090 | ₩119,291 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,880 | ₩119,973 | ₩119,317 | ₩119,398 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,451 | ₩119,907 | ₩119,157 | ₩119,706 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,692 | ₩119,920 | ₩119,692 | ₩119,920 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩120,255 | ₩120,255 | ₩119,317 | ₩119,652 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩120,134 | ₩121,286 | ₩120,134 | ₩120,884 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩119,103 | ₩119,291 | ₩118,969 | ₩119,050 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,304 | ₩120,335 | ₩118,835 | ₩118,835 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,876 | ₩120,509 | ₩118,849 | ₩118,849 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩118,916 | ₩119,103 | ₩117,925 | ₩119,009 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,451 | ₩120,107 | ₩119,130 | ₩119,170 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩119,960 | ₩119,960 | ₩119,250 | ₩119,639 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,491 | ₩120,322 | ₩119,491 | ₩120,228 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩118,032 | ₩120,000 | ₩118,032 | ₩120,000 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩118,153 | ₩118,849 | ₩117,684 | ₩118,032 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,786 | ₩119,786 | ₩117,818 | ₩118,059 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,532 | ₩120,804 | ₩119,438 | ₩119,612 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩117,992 | ₩119,679 | ₩117,992 | ₩119,679 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩116,921 | ₩118,929 | ₩116,921 | ₩118,032 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩118,019 | ₩118,019 | ₩116,733 | ₩116,733 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,724 | ₩118,635 | ₩117,416 | ₩117,630 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩119,170 | ₩119,184 | ₩118,742 | ₩119,050 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩119,987 | ₩120,067 | ₩119,103 | ₩119,224 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,523 | ₩120,268 | ₩117,523 | ₩119,947 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩114,980 | ₩117,269 | ₩114,980 | ₩117,122 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,557 | ₩114,926 | ₩109,450 | ₩114,029 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,561 | ₩111,124 | ₩108,687 | ₩108,888 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,767 | ₩109,986 | ₩108,767 | ₩109,571 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,741 | ₩109,972 | ₩107,937 | ₩109,022 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,812 | ₩110,039 | ₩108,915 | ₩108,915 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,678 | ₩110,722 | ₩109,249 | ₩109,986 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,673 | ₩112,556 | ₩110,843 | ₩110,910 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩112,181 | ₩113,373 | ₩112,181 | ₩112,476 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,691 | ₩112,436 | ₩109,691 | ₩112,409 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,553 | ₩109,638 | ₩108,138 | ₩109,638 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,853 | ₩108,178 | ₩106,853 | ₩108,178 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩107,241 | ₩107,241 | ₩105,661 | ₩106,371 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩108,111 | ₩108,111 | ₩106,277 | ₩107,442 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,759 | ₩108,580 | ₩106,759 | ₩108,526 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,719 | ₩107,643 | ₩106,224 | ₩107,643 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,839 | ₩107,134 | ₩106,424 | ₩106,826 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,884 | ₩107,884 | ₩105,902 | ₩106,679 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,567 | ₩109,464 | ₩107,857 | ₩107,857 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩109,035 | ₩109,115 | ₩108,567 | ₩108,633 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,410 | ₩109,557 | ₩108,848 | ₩109,464 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,450 | ₩109,731 | ₩108,714 | ₩108,714 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩109,169 | ₩109,196 | ₩107,991 | ₩108,901 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,370 | ₩110,454 | ₩109,263 | ₩109,477 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,299 | ₩109,102 | ₩108,299 | ₩109,035 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,335 | ₩108,567 | ₩107,335 | ₩108,486 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,875 | ₩106,665 | ₩105,514 | ₩106,438 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩105,929 | ₩107,429 | ₩105,407 | ₩106,157 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,835 | ₩106,545 | ₩104,617 | ₩105,608 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,890 | ₩105,768 | ₩102,796 | ₩105,353 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,322 | ₩104,858 | ₩103,814 | ₩104,081 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩107,040 | ₩107,040 | ₩103,345 | ₩103,345 | -3.45% | 1.7만 |
|---|