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 | ₩118,300 | ₩119,990 | ₩118,300 | ₩119,990 | +1.43% | 1.8만 |
| 2026.10.08 | ₩118,004 | ₩118,246 | ₩116,502 | ₩118,246 | +0.20% | 19.2만 |
| 2026.10.07 | ₩119,105 | ₩119,641 | ₩118,353 | ₩118,461 | -0.54% | 7만 |
| 2026.10.06 | ₩120,312 | ₩120,795 | ₩119,373 | ₩119,668 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,836 | ₩122,056 | ₩118,568 | ₩121,989 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,795 | ₩120,795 | ₩119,212 | ₩119,212 | -1.31% | 1.3만 |
| 2026.10.01 | ₩121,506 | ₩121,761 | ₩119,775 | ₩119,775 | -1.42% | 1.1만 |
| 2026.09.30 | ₩123,076 | ₩123,076 | ₩121,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,707 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,755 | ₩122,512 | ₩120,755 | ₩122,512 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,774 | ₩123,116 | ₩121,774 | ₩122,794 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩122,204 | ₩123,022 | ₩121,318 | ₩122,552 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩123,170 | ₩123,170 | ₩121,506 | ₩122,069 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩124,082 | ₩124,082 | ₩122,311 | ₩122,418 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,888 | ₩124,793 | ₩122,888 | ₩124,618 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,660 | ₩122,727 | ₩121,721 | ₩122,432 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,908 | ₩122,740 | ₩121,358 | ₩122,137 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,800 | ₩123,800 | ₩121,868 | ₩121,868 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩122,459 | ₩123,277 | ₩121,922 | ₩122,512 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩122,029 | ₩123,223 | ₩121,560 | ₩122,204 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,835 | ₩122,754 | ₩120,835 | ₩122,660 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩121,318 | ₩121,318 | ₩119,936 | ₩120,755 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩121,345 | ₩121,479 | ₩120,030 | ₩120,111 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,653 | ₩124,055 | ₩122,633 | ₩122,633 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩125,397 | ₩125,397 | ₩123,290 | ₩123,854 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,920 | ₩126,389 | ₩125,437 | ₩126,376 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,972 | ₩127,999 | ₩125,209 | ₩126,483 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩126,336 | ₩128,026 | ₩126,336 | ₩126,913 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩127,395 | ₩128,496 | ₩125,826 | ₩126,067 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,591 | ₩127,744 | ₩125,571 | ₩127,449 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,798 | ₩128,227 | ₩127,328 | ₩127,382 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩127,449 | ₩129,072 | ₩127,449 | ₩127,570 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩128,227 | ₩128,777 | ₩127,583 | ₩128,469 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,643 | ₩128,885 | ₩127,691 | ₩128,831 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,596 | ₩129,596 | ₩128,053 | ₩128,724 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩128,549 | ₩129,797 | ₩128,120 | ₩129,703 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,911 | ₩130,481 | ₩127,946 | ₩127,946 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩128,375 | ₩131,004 | ₩128,375 | ₩130,012 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩127,395 | ₩128,549 | ₩127,302 | ₩127,342 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩127,114 | ₩127,194 | ₩126,215 | ₩126,456 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩128,120 | ₩128,147 | ₩127,181 | ₩127,798 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩128,227 | ₩128,791 | ₩127,234 | ₩127,878 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,886 | ₩127,905 | ₩125,517 | ₩127,583 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩126,510 | ₩127,624 | ₩126,175 | ₩127,342 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩124,310 | ₩126,577 | ₩124,310 | ₩126,389 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩123,049 | ₩124,618 | ₩121,640 | ₩124,618 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,666 | ₩123,666 | ₩121,989 | ₩122,418 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩125,236 | ₩125,236 | ₩122,955 | ₩123,679 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩125,034 | ₩126,819 | ₩124,699 | ₩126,550 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩121,265 | ₩125,048 | ₩121,265 | ₩124,994 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩120,232 | ₩120,621 | ₩118,487 | ₩120,124 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,527 | ₩121,224 | ₩120,071 | ₩121,184 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,681 | ₩122,002 | ₩119,681 | ₩120,634 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,842 | ₩120,272 | ₩119,668 | ₩120,191 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩115,402 | ₩117,656 | ₩115,402 | ₩117,441 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,905 | ₩115,469 | ₩114,275 | ₩114,275 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,631 | ₩114,060 | ₩113,309 | ₩114,060 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,952 | ₩115,952 | ₩114,114 | ₩114,248 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩116,126 | ₩116,676 | ₩115,912 | ₩116,126 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩117,079 | ₩117,575 | ₩116,502 | ₩116,797 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,689 | ₩118,689 | ₩116,757 | ₩117,468 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩117,361 | ₩120,889 | ₩117,361 | ₩119,735 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,597 | ₩117,414 | ₩114,597 | ₩116,676 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩118,125 | ₩118,125 | ₩113,765 | ₩114,543 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩117,374 | ₩119,011 | ₩117,374 | ₩118,367 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩118,179 | ₩118,179 | ₩116,582 | ₩117,817 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,770 | ₩117,656 | ₩116,743 | ₩117,615 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩116,408 | ₩116,529 | ₩115,469 | ₩116,006 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩120,030 | ₩120,339 | ₩118,273 | ₩118,434 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩118,273 | ₩119,936 | ₩117,334 | ₩119,333 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,710 | ₩117,897 | ₩115,456 | ₩117,870 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩113,296 | ₩115,965 | ₩113,296 | ₩114,865 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,765 | ₩113,765 | ₩112,222 | ₩113,000 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,912 | ₩116,462 | ₩115,134 | ₩115,375 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩113,376 | ₩115,885 | ₩113,376 | ₩115,791 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,605 | ₩114,221 | ₩111,605 | ₩113,336 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩111,136 | ₩111,833 | ₩110,653 | ₩110,988 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩107,379 | ₩109,137 | ₩107,379 | ₩109,110 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩110,264 | ₩110,264 | ₩107,822 | ₩107,822 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,614 | ₩110,465 | ₩108,614 | ₩110,465 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩110,183 | ₩111,015 | ₩107,030 | ₩107,513 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩110,411 | ₩110,653 | ₩109,767 | ₩109,767 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩111,216 | ₩111,216 | ₩109,808 | ₩110,129 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩110,062 | ₩110,626 | ₩108,842 | ₩109,848 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,767 | ₩110,317 | ₩108,359 | ₩110,076 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩111,484 | ₩112,021 | ₩109,459 | ₩109,459 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,553 | ₩111,927 | ₩109,553 | ₩111,498 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩109,083 | ₩109,848 | ₩108,761 | ₩108,761 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩109,029 | ₩110,009 | ₩108,359 | ₩108,426 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩105,407 | ₩109,499 | ₩105,407 | ₩109,110 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩104,079 | ₩104,723 | ₩103,864 | ₩104,723 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩105,300 | ₩105,300 | ₩104,092 | ₩104,642 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩106,011 | ₩106,601 | ₩104,683 | ₩105,649 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩107,406 | ₩108,131 | ₩106,641 | ₩106,641 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩106,226 | ₩108,131 | ₩105,863 | ₩107,795 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,573 | ₩108,573 | ₩106,239 | ₩106,883 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,633 | ₩109,633 | ₩108,077 | ₩108,922 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,673 | ₩109,875 | ₩108,654 | ₩108,828 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩108,439 | ₩109,177 | ₩106,950 | ₩108,909 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,883 | ₩108,748 | ₩106,413 | ₩108,694 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,978 | ₩106,816 | ₩104,978 | ₩106,387 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩104,347 | ₩106,588 | ₩104,347 | ₩105,689 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩105,353 | ₩105,474 | ₩103,985 | ₩103,985 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,541 | ₩106,091 | ₩104,978 | ₩105,796 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,871 | ₩105,434 | ₩104,039 | ₩104,481 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,642 | ₩106,091 | ₩104,307 | ₩105,501 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,622 | ₩105,649 | ₩103,623 | ₩103,878 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,715 | ₩107,715 | ₩105,434 | ₩105,675 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,795 | ₩108,962 | ₩107,379 | ₩107,862 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩107,218 | ₩107,594 | ₩106,319 | ₩106,950 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩108,104 | ₩108,104 | ₩105,997 | ₩107,674 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩109,217 | ₩109,754 | ₩107,768 | ₩108,023 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩109,056 | ₩109,740 | ₩108,560 | ₩109,566 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,635 | ₩108,667 | ₩105,622 | ₩107,768 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩108,063 | ₩108,063 | ₩104,401 | ₩105,179 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩111,484 | ₩111,484 | ₩108,600 | ₩108,976 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,680 | ₩111,874 | ₩110,626 | ₩110,908 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩110,009 | ₩111,069 | ₩109,647 | ₩110,961 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,713 | ₩111,713 | ₩109,888 | ₩110,358 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,538 | ₩113,041 | ₩111,297 | ₩111,726 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩114,248 | ₩114,248 | ₩110,331 | ₩110,331 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩113,282 | ₩114,476 | ₩113,282 | ₩113,711 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩114,033 | ₩114,919 | ₩113,966 | ₩114,020 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩111,431 | ₩111,471 | ₩110,800 | ₩111,069 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,833 | ₩112,544 | ₩111,833 | ₩112,437 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩110,197 | ₩112,195 | ₩110,197 | ₩111,739 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩106,279 | ₩109,043 | ₩106,252 | ₩109,043 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩107,339 | ₩107,339 | ₩106,105 | ₩106,185 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,789 | ₩107,822 | ₩105,971 | ₩107,259 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩108,305 | ₩108,305 | ₩106,802 | ₩107,285 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,468 | ₩105,058 | ₩103,958 | ₩104,508 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,924 | ₩106,065 | ₩104,629 | ₩104,938 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩104,374 | ₩105,488 | ₩103,650 | ₩104,924 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩105,394 | ₩106,467 | ₩105,005 | ₩105,447 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,489 | ₩105,152 | ₩102,348 | ₩104,964 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩104,079 | ₩104,079 | ₩101,959 | ₩102,295 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩106,065 | ₩106,065 | ₩103,422 | ₩103,422 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,527 | ₩107,822 | ₩106,387 | ₩106,387 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩107,352 | ₩107,352 | ₩106,118 | ₩107,004 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩105,112 | ₩106,816 | ₩105,112 | ₩106,132 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,937 | ₩108,238 | ₩106,615 | ₩106,708 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩106,333 | ₩106,333 | ₩104,602 | ₩105,032 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩106,360 | ₩107,393 | ₩105,904 | ₩106,668 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,640 | ₩108,640 | ₩106,896 | ₩106,910 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩110,143 | ₩110,143 | ₩109,123 | ₩109,472 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,661 | ₩108,305 | ₩107,661 | ₩108,023 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,621 | ₩107,741 | ₩106,440 | ₩106,494 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩109,043 | ₩109,459 | ₩106,883 | ₩107,057 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩109,432 | ₩110,264 | ₩108,560 | ₩110,062 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,948 | ₩111,015 | ₩109,298 | ₩109,647 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,520 | ₩111,069 | ₩108,332 | ₩111,069 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,686 | ₩111,686 | ₩109,808 | ₩110,559 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩114,060 | ₩114,329 | ₩112,464 | ₩113,068 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩116,314 | ₩116,314 | ₩114,838 | ₩115,362 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,959 | ₩116,287 | ₩113,550 | ₩115,603 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,757 | ₩117,683 | ₩115,804 | ₩117,562 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩118,340 | ₩118,635 | ₩117,897 | ₩118,595 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩118,461 | ₩119,708 | ₩117,508 | ₩119,655 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩117,065 | ₩118,031 | ₩116,690 | ₩117,991 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,784 | ₩117,039 | ₩116,556 | ₩116,824 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,797 | ₩117,092 | ₩115,751 | ₩116,864 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,845 | ₩117,548 | ₩115,402 | ₩117,106 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,596 | ₩116,717 | ₩114,892 | ₩115,630 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩114,329 | ₩116,690 | ₩114,329 | ₩116,448 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩113,054 | ₩114,825 | ₩113,054 | ₩114,449 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩112,477 | ₩114,221 | ₩112,477 | ₩112,907 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩115,093 | ₩115,093 | ₩111,753 | ₩112,088 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩116,341 | ₩116,341 | ₩113,886 | ₩115,737 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩115,160 | ₩117,454 | ₩115,160 | ₩116,193 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,704 | ₩114,932 | ₩114,181 | ₩114,731 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩114,208 | ₩115,456 | ₩114,194 | ₩115,456 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩114,020 | ₩114,718 | ₩112,907 | ₩112,907 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩115,482 | ₩115,831 | ₩114,490 | ₩114,557 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,582 | ₩116,582 | ₩114,275 | ₩115,241 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,885 | ₩116,851 | ₩115,751 | ₩115,871 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩116,408 | ₩116,609 | ₩114,758 | ₩116,140 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,515 | ₩116,515 | ₩114,476 | ₩115,643 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,575 | ₩117,575 | ₩116,234 | ₩116,234 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩118,259 | ₩118,259 | ₩117,293 | ₩117,468 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩118,434 | ₩118,850 | ₩118,112 | ₩118,434 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩120,097 | ₩120,097 | ₩117,683 | ₩118,125 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,553 | ₩121,788 | ₩120,030 | ₩120,285 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,588 | ₩120,943 | ₩119,292 | ₩120,352 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩118,219 | ₩119,266 | ₩117,911 | ₩118,917 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,822 | ₩121,305 | ₩120,017 | ₩120,164 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩120,084 | ₩121,305 | ₩119,520 | ₩120,285 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,776 | ₩119,963 | ₩117,334 | ₩119,869 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,983 | ₩120,983 | ₩118,004 | ₩118,434 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩123,451 | ₩123,451 | ₩120,379 | ₩121,265 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩125,397 | ₩125,397 | ₩122,177 | ₩123,746 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,639 | ₩125,598 | ₩123,639 | ₩125,195 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,760 | ₩123,854 | ₩123,263 | ₩123,854 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩120,164 | ₩123,559 | ₩120,003 | ₩123,438 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩117,334 | ₩120,741 | ₩117,334 | ₩120,621 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,903 | ₩118,903 | ₩117,106 | ₩117,401 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩119,400 | ₩119,400 | ₩118,098 | ₩118,367 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩119,507 | ₩119,775 | ₩119,333 | ₩119,534 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩120,124 | ₩120,218 | ₩119,561 | ₩119,641 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,695 | ₩120,151 | ₩119,400 | ₩119,950 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,936 | ₩120,164 | ₩119,936 | ₩120,164 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩120,500 | ₩120,500 | ₩119,561 | ₩119,896 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩120,379 | ₩121,533 | ₩120,379 | ₩121,130 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩119,346 | ₩119,534 | ₩119,212 | ₩119,292 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,547 | ₩120,580 | ₩119,078 | ₩119,078 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩119,118 | ₩120,755 | ₩119,091 | ₩119,091 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩119,158 | ₩119,346 | ₩118,165 | ₩119,252 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,695 | ₩120,352 | ₩119,373 | ₩119,413 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩120,205 | ₩120,205 | ₩119,494 | ₩119,883 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,735 | ₩120,567 | ₩119,735 | ₩120,473 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩118,273 | ₩120,245 | ₩118,273 | ₩120,245 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩118,394 | ₩119,091 | ₩117,924 | ₩118,273 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩120,030 | ₩120,030 | ₩118,058 | ₩118,300 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,775 | ₩121,050 | ₩119,681 | ₩119,856 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩118,233 | ₩119,923 | ₩118,233 | ₩119,923 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩117,159 | ₩119,172 | ₩117,159 | ₩118,273 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩118,259 | ₩118,259 | ₩116,971 | ₩116,971 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,964 | ₩118,877 | ₩117,656 | ₩117,870 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩119,413 | ₩119,427 | ₩118,984 | ₩119,292 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩120,232 | ₩120,312 | ₩119,346 | ₩119,467 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,763 | ₩120,513 | ₩117,763 | ₩120,191 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩115,214 | ₩117,508 | ₩115,214 | ₩117,361 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,781 | ₩115,160 | ₩109,673 | ₩114,262 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,787 | ₩111,350 | ₩108,909 | ₩109,110 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,989 | ₩110,210 | ₩108,989 | ₩109,794 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,962 | ₩110,197 | ₩108,157 | ₩109,244 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩110,036 | ₩110,264 | ₩109,137 | ₩109,137 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,901 | ₩110,948 | ₩109,472 | ₩110,210 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,900 | ₩112,786 | ₩111,069 | ₩111,136 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩112,410 | ₩113,604 | ₩112,410 | ₩112,705 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,915 | ₩112,665 | ₩109,915 | ₩112,638 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,774 | ₩109,861 | ₩108,359 | ₩109,861 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩107,071 | ₩108,399 | ₩107,071 | ₩108,399 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩107,460 | ₩107,460 | ₩105,877 | ₩106,588 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩108,332 | ₩108,332 | ₩106,494 | ₩107,661 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,977 | ₩108,801 | ₩106,977 | ₩108,748 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,937 | ₩107,862 | ₩106,440 | ₩107,862 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩107,057 | ₩107,352 | ₩106,641 | ₩107,044 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩108,104 | ₩108,104 | ₩106,118 | ₩106,896 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,788 | ₩109,687 | ₩108,077 | ₩108,077 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩109,257 | ₩109,338 | ₩108,788 | ₩108,855 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,633 | ₩109,781 | ₩109,070 | ₩109,687 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,673 | ₩109,955 | ₩108,935 | ₩108,935 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩109,392 | ₩109,418 | ₩108,211 | ₩109,123 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,593 | ₩110,680 | ₩109,486 | ₩109,700 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,520 | ₩109,325 | ₩108,520 | ₩109,257 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,554 | ₩108,788 | ₩107,554 | ₩108,707 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩106,091 | ₩106,883 | ₩105,729 | ₩106,655 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩106,145 | ₩107,648 | ₩105,622 | ₩106,373 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩106,051 | ₩106,762 | ₩104,830 | ₩105,823 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩103,100 | ₩105,984 | ₩103,006 | ₩105,568 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,535 | ₩105,072 | ₩104,025 | ₩104,294 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩107,259 | ₩107,259 | ₩103,556 | ₩103,556 | -3.45% | 1.7만 |
|---|