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 | ₩117,824 | ₩119,508 | ₩117,824 | ₩119,508 | +1.43% | 1.8만 |
| 2026.10.08 | ₩117,530 | ₩117,771 | ₩116,034 | ₩117,771 | +0.20% | 19.2만 |
| 2026.10.07 | ₩118,626 | ₩119,161 | ₩117,878 | ₩117,985 | -0.54% | 7만 |
| 2026.10.06 | ₩119,829 | ₩120,310 | ₩118,893 | ₩119,187 | -0.54% | 1.4만 |
| 2026.10.05 | ₩118,359 | ₩121,566 | ₩118,092 | ₩121,499 | +2.65% | 1.8만 |
| 2026.10.02 | ₩120,310 | ₩120,310 | ₩118,733 | ₩118,733 | -1.31% | 1.3만 |
| 2026.10.01 | ₩121,018 | ₩121,272 | ₩119,294 | ₩119,294 | -1.42% | 1.1만 |
| 2026.09.30 | ₩122,581 | ₩122,581 | ₩120,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,218 |
| -1.11% |
| 1.3만 |
| 2026.09.29 | ₩120,270 | ₩122,020 | ₩120,270 | ₩122,020 | +1.46% | 8.5만 |
|---|
| 2026.09.28 | ₩121,285 | ₩122,621 | ₩121,285 | ₩122,301 | +0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩121,713 | ₩122,528 | ₩120,831 | ₩122,060 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩122,675 | ₩122,675 | ₩121,018 | ₩121,579 | -0.89% | 3.4만 |
|---|
| 2026.09.23 | ₩123,583 | ₩123,583 | ₩121,820 | ₩121,926 | -1.34% | 5.7천 |
|---|
| 2026.09.22 | ₩122,394 | ₩124,291 | ₩122,394 | ₩124,118 | +1.41% | 9.9천 |
|---|
| 2026.09.21 | ₩122,167 | ₩122,234 | ₩121,232 | ₩121,940 | -0.19% | 2.4만 |
|---|
| 2026.09.18 | ₩121,419 | ₩122,247 | ₩120,871 | ₩121,646 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩123,303 | ₩123,303 | ₩121,379 | ₩121,379 | -1.56% | 1.3만 |
|---|
| 2026.09.16 | ₩121,967 | ₩122,782 | ₩121,432 | ₩122,020 | +0.04% | 3만 |
|---|
| 2026.09.15 | ₩121,539 | ₩122,728 | ₩121,071 | ₩121,713 | +0.14% | 24.8만 |
|---|
| 2026.09.14 | ₩120,350 | ₩122,260 | ₩120,350 | ₩122,167 | +1.51% | 1.1만 |
|---|
| 2026.09.11 | ₩120,831 | ₩120,831 | ₩119,454 | ₩120,270 | -0.46% | 1만 |
|---|
| 2026.09.10 | ₩120,857 | ₩120,991 | ₩119,548 | ₩119,628 | -1.02% | 1.6만 |
|---|
| 2026.09.09 | ₩123,156 | ₩123,557 | ₩122,140 | ₩122,140 | -0.82% | 5.3만 |
|---|
| 2026.09.08 | ₩124,893 | ₩124,893 | ₩122,795 | ₩123,356 | -1.23% | 1.2만 |
|---|
| 2026.09.04 | ₩125,414 | ₩125,882 | ₩124,933 | ₩125,868 | +0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩127,458 | ₩127,485 | ₩124,706 | ₩125,975 | -1.16% | 3.9만 |
|---|
| 2026.09.02 | ₩125,828 | ₩127,512 | ₩125,828 | ₩126,403 | +0.46% | 5.1천 |
|---|
| 2026.09.01 | ₩126,884 | ₩127,979 | ₩125,320 | ₩125,561 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩126,082 | ₩127,231 | ₩125,066 | ₩126,937 | +0.68% | 1.7만 |
|---|
| 2026.08.28 | ₩127,285 | ₩127,712 | ₩126,817 | ₩126,870 | -0.33% | 6.3천 |
|---|
| 2026.08.27 | ₩126,937 | ₩128,554 | ₩126,937 | ₩127,057 | +0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩127,712 | ₩128,260 | ₩127,071 | ₩127,953 | +0.19% | 9.3천 |
|---|
| 2026.08.25 | ₩128,126 | ₩128,367 | ₩127,178 | ₩128,313 | +0.15% | 8.6천 |
|---|
| 2026.08.24 | ₩129,075 | ₩129,075 | ₩127,538 | ₩128,206 | -0.67% | 4.7만 |
|---|
| 2026.08.21 | ₩128,033 | ₩129,275 | ₩127,605 | ₩129,182 | +0.90% | 6.5천 |
|---|
| 2026.08.20 | ₩128,394 | ₩129,957 | ₩127,431 | ₩127,431 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩127,859 | ₩130,478 | ₩127,859 | ₩129,489 | +1.27% | 1.3만 |
|---|
| 2026.08.18 | ₩126,884 | ₩128,033 | ₩126,790 | ₩126,830 | -0.04% | 5.2천 |
|---|
| 2026.08.17 | ₩126,603 | ₩126,683 | ₩125,708 | ₩125,948 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩127,605 | ₩127,632 | ₩126,670 | ₩127,285 | -0.25% | 4.9천 |
|---|
| 2026.08.13 | ₩127,712 | ₩128,273 | ₩126,723 | ₩127,365 | -0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩126,376 | ₩127,391 | ₩125,013 | ₩127,071 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩126,002 | ₩127,111 | ₩125,668 | ₩126,830 | +0.66% | 3.2만 |
|---|
| 2026.08.10 | ₩123,810 | ₩126,069 | ₩123,810 | ₩125,882 | +1.67% | 2.1만 |
|---|
| 2026.08.07 | ₩122,554 | ₩124,118 | ₩121,151 | ₩124,118 | +1.28% | 1.3만 |
|---|
| 2026.08.06 | ₩123,169 | ₩123,169 | ₩121,499 | ₩121,926 | -1.01% | 13.5만 |
|---|
| 2026.08.05 | ₩124,732 | ₩124,732 | ₩122,461 | ₩123,182 | -1.24% | 2.8만 |
|---|
| 2026.08.04 | ₩124,532 | ₩126,309 | ₩124,198 | ₩126,042 | +1.21% | 1.5만 |
|---|
| 2026.08.03 | ₩120,777 | ₩124,545 | ₩120,777 | ₩124,492 | +3.08% | 4.1만 |
|---|
| 2026.07.31 | ₩119,748 | ₩120,136 | ₩118,011 | ₩119,642 | -0.09% | 1.2만 |
|---|
| 2026.07.30 | ₩120,042 | ₩120,737 | ₩119,588 | ₩120,697 | +0.55% | 9.1천 |
|---|
| 2026.07.29 | ₩119,201 | ₩121,512 | ₩119,201 | ₩120,149 | +0.80% | 9.3천 |
|---|
| 2026.07.28 | ₩119,361 | ₩119,789 | ₩119,187 | ₩119,708 | +0.29% | 10.9만 |
|---|
| 2026.07.27 | ₩114,938 | ₩117,183 | ₩114,938 | ₩116,969 | +1.77% | 1.7만 |
|---|
| 2026.07.24 | ₩114,444 | ₩115,005 | ₩113,816 | ₩113,816 | -0.55% | 2만 |
|---|
| 2026.07.23 | ₩113,174 | ₩113,602 | ₩112,854 | ₩113,602 | +0.38% | 1.5만 |
|---|
| 2026.07.22 | ₩115,486 | ₩115,486 | ₩113,655 | ₩113,789 | -1.47% | 9.2천 |
|---|
| 2026.07.21 | ₩115,660 | ₩116,208 | ₩115,446 | ₩115,660 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩116,608 | ₩117,103 | ₩116,034 | ₩116,328 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩118,212 | ₩118,212 | ₩116,288 | ₩116,996 | -1.03% | 1.6만 |
|---|
| 2026.07.16 | ₩116,889 | ₩120,403 | ₩116,889 | ₩119,254 | +2.02% | 9.4만 |
|---|
| 2026.07.15 | ₩114,136 | ₩116,942 | ₩114,136 | ₩116,208 | +1.81% | 1만 |
|---|
| 2026.07.14 | ₩117,651 | ₩117,651 | ₩113,308 | ₩114,083 | -3.03% | 4.6만 |
|---|
| 2026.07.13 | ₩116,902 | ₩118,533 | ₩116,902 | ₩117,891 | +0.85% | 1.4만 |
|---|
| 2026.07.10 | ₩117,704 | ₩117,704 | ₩116,114 | ₩117,343 | -0.31% | 2.1만 |
|---|
| 2026.07.09 | ₩116,301 | ₩117,183 | ₩116,274 | ₩117,143 | +0.72% | 7.1천 |
|---|
| 2026.07.08 | ₩115,940 | ₩116,061 | ₩115,005 | ₩115,539 | -0.35% | 1.2만 |
|---|
| 2026.07.07 | ₩119,548 | ₩119,855 | ₩117,798 | ₩117,958 | -1.33% | 2.2만 |
|---|
| 2026.07.06 | ₩117,798 | ₩119,454 | ₩116,862 | ₩118,853 | +0.90% | 1만 |
|---|
| 2026.07.02 | ₩115,246 | ₩117,423 | ₩114,992 | ₩117,397 | +1.87% | 6.2만 |
|---|
| 2026.07.01 | ₩112,840 | ₩115,499 | ₩112,840 | ₩114,404 | +1.39% | 1.8만 |
|---|
| 2026.06.30 | ₩113,308 | ₩113,308 | ₩111,771 | ₩112,546 | -0.67% | 1.3만 |
|---|
| 2026.06.29 | ₩115,446 | ₩115,994 | ₩114,671 | ₩114,911 | -0.46% | 6.6만 |
|---|
| 2026.06.26 | ₩112,921 | ₩115,419 | ₩112,921 | ₩115,326 | +2.13% | 4만 |
|---|
| 2026.06.25 | ₩111,157 | ₩113,762 | ₩111,157 | ₩112,880 | +1.55% | 1.5만 |
|---|
| 2026.06.24 | ₩110,689 | ₩111,384 | ₩110,208 | ₩110,542 | -0.13% | 1.6만 |
|---|
| 2026.06.23 | ₩106,948 | ₩108,698 | ₩106,948 | ₩108,672 | +1.61% | 7.4천 |
|---|
| 2026.06.22 | ₩109,821 | ₩109,821 | ₩107,389 | ₩107,389 | -2.21% | 1.1만 |
|---|
| 2026.06.18 | ₩108,177 | ₩110,021 | ₩108,177 | ₩110,021 | +1.70% | 1.3만 |
|---|
| 2026.06.17 | ₩109,740 | ₩110,569 | ₩106,600 | ₩107,081 | -2.42% | 2.2만 |
|---|
| 2026.06.16 | ₩109,968 | ₩110,208 | ₩109,326 | ₩109,326 | -0.58% | 1.1만 |
|---|
| 2026.06.15 | ₩110,769 | ₩110,769 | ₩109,366 | ₩109,687 | -0.98% | 1.6만 |
|---|
| 2026.06.12 | ₩109,620 | ₩110,181 | ₩108,404 | ₩109,406 | -0.20% | 7.7만 |
|---|
| 2026.06.11 | ₩109,326 | ₩109,874 | ₩107,923 | ₩109,634 | +0.28% | 2.3만 |
|---|
| 2026.06.10 | ₩111,037 | ₩111,571 | ₩109,019 | ₩109,019 | -1.82% | 1.3만 |
|---|
| 2026.06.09 | ₩109,112 | ₩111,477 | ₩109,112 | ₩111,050 | +1.78% | 4.9만 |
|---|
| 2026.06.08 | ₩108,645 | ₩109,406 | ₩108,324 | ₩108,324 | -0.30% | 2.6만 |
|---|
| 2026.06.05 | ₩108,591 | ₩109,567 | ₩107,923 | ₩107,990 | -0.55% | 2만 |
|---|
| 2026.06.04 | ₩104,984 | ₩109,059 | ₩104,984 | ₩108,672 | +3.51% | 9.4만 |
|---|
| 2026.06.03 | ₩103,661 | ₩104,302 | ₩103,447 | ₩104,302 | +0.62% | 2만 |
|---|
| 2026.06.02 | ₩104,877 | ₩104,877 | ₩103,674 | ₩104,222 | -0.62% | 3.1만 |
|---|
| 2026.06.01 | ₩105,585 | ₩106,173 | ₩104,262 | ₩105,224 | -0.34% | 5.1만 |
|---|
| 2026.05.29 | ₩106,975 | ₩107,696 | ₩106,213 | ₩106,213 | -0.71% | 11.8만 |
|---|
| 2026.05.28 | ₩105,799 | ₩107,696 | ₩105,438 | ₩107,362 | +1.48% | 9.2천 |
|---|
| 2026.05.27 | ₩108,137 | ₩108,137 | ₩105,812 | ₩106,453 | -1.56% | 1.2만 |
|---|
| 2026.05.26 | ₩109,193 | ₩109,193 | ₩107,643 | ₩108,484 | -0.65% | 9.8만 |
|---|
| 2026.05.22 | ₩109,233 | ₩109,433 | ₩108,217 | ₩108,391 | -0.77% | 1만 |
|---|
| 2026.05.21 | ₩108,003 | ₩108,738 | ₩106,520 | ₩108,471 | +0.43% | 6.6천 |
|---|
| 2026.05.20 | ₩106,453 | ₩108,311 | ₩105,986 | ₩108,257 | +1.69% | 1.2만 |
|---|
| 2026.05.19 | ₩104,556 | ₩106,387 | ₩104,556 | ₩105,959 | +1.34% | 2.2만 |
|---|
| 2026.05.18 | ₩103,928 | ₩106,159 | ₩103,928 | ₩105,264 | +1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩104,930 | ₩105,050 | ₩103,567 | ₩103,567 | -1.30% | 1.2만 |
|---|
| 2026.05.14 | ₩105,117 | ₩105,665 | ₩104,556 | ₩105,371 | +0.24% | 5.9천 |
|---|
| 2026.05.13 | ₩104,449 | ₩105,010 | ₩103,621 | ₩104,062 | -0.37% | 1.7만 |
|---|
| 2026.05.12 | ₩104,222 | ₩105,665 | ₩103,888 | ₩105,077 | +0.82% | 8.9만 |
|---|
| 2026.05.11 | ₩105,197 | ₩105,224 | ₩103,207 | ₩103,460 | -1.65% | 1.6만 |
|---|
| 2026.05.08 | ₩107,282 | ₩107,282 | ₩105,010 | ₩105,251 | -1.89% | 3만 |
|---|
| 2026.05.07 | ₩107,362 | ₩108,525 | ₩106,948 | ₩107,429 | +0.06% | 1.8만 |
|---|
| 2026.05.06 | ₩106,788 | ₩107,162 | ₩105,892 | ₩106,520 | -0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩107,669 | ₩107,669 | ₩105,572 | ₩107,242 | -0.40% | 6.1천 |
|---|
| 2026.05.04 | ₩108,778 | ₩109,313 | ₩107,335 | ₩107,589 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩108,618 | ₩109,300 | ₩108,124 | ₩109,126 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩105,211 | ₩108,231 | ₩105,197 | ₩107,335 | +2.02% | 4.6만 |
|---|
| 2026.04.29 | ₩107,629 | ₩107,629 | ₩103,982 | ₩104,757 | -2.67% | 6.5만 |
|---|
| 2026.04.28 | ₩111,037 | ₩111,037 | ₩108,164 | ₩108,538 | -2.25% | 1.9만 |
|---|
| 2026.04.27 | ₩110,235 | ₩111,424 | ₩110,181 | ₩110,462 | +0.21% | 8.1천 |
|---|
| 2026.04.24 | ₩109,567 | ₩110,622 | ₩109,206 | ₩110,515 | +0.87% | 8.4천 |
|---|
| 2026.04.23 | ₩111,264 | ₩111,264 | ₩109,447 | ₩109,914 | -1.21% | 1.7만 |
|---|
| 2026.04.22 | ₩111,090 | ₩112,587 | ₩110,849 | ₩111,277 | +0.17% | 36.2만 |
|---|
| 2026.04.21 | ₩113,789 | ₩113,789 | ₩109,887 | ₩109,887 | -3.43% | 9.4만 |
|---|
| 2026.04.20 | ₩112,827 | ₩114,016 | ₩112,827 | ₩113,255 | +0.38% | 9.3천 |
|---|
| 2026.04.17 | ₩113,575 | ₩114,457 | ₩113,508 | ₩113,562 | -0.01% | 4.9천 |
|---|
| 2026.04.16 | ₩110,983 | ₩111,023 | ₩110,355 | ₩110,622 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩111,384 | ₩112,092 | ₩111,384 | ₩111,985 | +0.54% | 4.2천 |
|---|
| 2026.04.14 | ₩109,754 | ₩111,745 | ₩109,754 | ₩111,290 | +1.40% | 9.9만 |
|---|
| 2026.04.13 | ₩105,852 | ₩108,605 | ₩105,825 | ₩108,605 | +2.60% | 5.6천 |
|---|
| 2026.04.10 | ₩106,908 | ₩106,908 | ₩105,678 | ₩105,759 | -1.07% | 5.5천 |
|---|
| 2026.04.09 | ₩106,360 | ₩107,389 | ₩105,545 | ₩106,828 | +0.44% | 1.1만 |
|---|
| 2026.04.08 | ₩107,870 | ₩107,870 | ₩106,373 | ₩106,854 | -0.94% | 8천 |
|---|
| 2026.04.07 | ₩104,048 | ₩104,636 | ₩103,541 | ₩104,088 | +0.04% | 2.2만 |
|---|
| 2026.04.06 | ₩104,503 | ₩105,638 | ₩104,209 | ₩104,516 | +0.01% | 8.7천 |
|---|
| 2026.04.02 | ₩103,955 | ₩105,064 | ₩103,233 | ₩104,503 | +0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩104,970 | ₩106,039 | ₩104,583 | ₩105,024 | +0.05% | 2.7천 |
|---|
| 2026.03.31 | ₩103,073 | ₩104,730 | ₩101,937 | ₩104,543 | +1.43% | 1.2만 |
|---|
| 2026.03.30 | ₩103,661 | ₩103,661 | ₩101,550 | ₩101,884 | -1.71% | 1.2만 |
|---|
| 2026.03.27 | ₩105,638 | ₩105,638 | ₩103,006 | ₩103,006 | -2.49% | 8.3천 |
|---|
| 2026.03.26 | ₩107,095 | ₩107,389 | ₩105,959 | ₩105,959 | -1.06% | 1.3만 |
|---|
| 2026.03.25 | ₩106,921 | ₩106,921 | ₩105,692 | ₩106,574 | -0.32% | 8.5만 |
|---|
| 2026.03.24 | ₩104,690 | ₩106,387 | ₩104,690 | ₩105,705 | +0.97% | 1.3만 |
|---|
| 2026.03.23 | ₩106,507 | ₩107,803 | ₩106,186 | ₩106,280 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩105,906 | ₩105,906 | ₩104,182 | ₩104,610 | -1.22% | 7.8천 |
|---|
| 2026.03.19 | ₩105,932 | ₩106,961 | ₩105,478 | ₩106,240 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩108,204 | ₩108,204 | ₩106,467 | ₩106,480 | -1.59% | 3.2만 |
|---|
| 2026.03.17 | ₩109,700 | ₩109,700 | ₩108,685 | ₩109,032 | -0.61% | 4.1만 |
|---|
| 2026.03.16 | ₩107,228 | ₩107,870 | ₩107,228 | ₩107,589 | +0.34% | 1.3만 |
|---|
| 2026.03.13 | ₩107,188 | ₩107,309 | ₩106,013 | ₩106,066 | -1.05% | 7.3천 |
|---|
| 2026.03.12 | ₩108,605 | ₩109,019 | ₩106,453 | ₩106,627 | -1.82% | 3.4만 |
|---|
| 2026.03.11 | ₩108,992 | ₩109,821 | ₩108,124 | ₩109,620 | +0.58% | 3만 |
|---|
| 2026.03.10 | ₩110,502 | ₩110,569 | ₩108,859 | ₩109,206 | -1.17% | 1.7만 |
|---|
| 2026.03.09 | ₩108,084 | ₩110,622 | ₩107,897 | ₩110,622 | +2.35% | 2.5만 |
|---|
| 2026.03.06 | ₩111,237 | ₩111,237 | ₩109,366 | ₩110,115 | -1.01% | 6.5천 |
|---|
| 2026.03.05 | ₩113,602 | ₩113,869 | ₩112,012 | ₩112,613 | -0.87% | 2만 |
|---|
| 2026.03.04 | ₩115,847 | ₩115,847 | ₩114,377 | ₩114,898 | -0.82% | 9.7천 |
|---|
| 2026.03.03 | ₩114,497 | ₩115,820 | ₩113,094 | ₩115,139 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩116,288 | ₩117,210 | ₩115,339 | ₩117,089 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩117,864 | ₩118,158 | ₩117,423 | ₩118,118 | +0.22% | 1.1만 |
|---|
| 2026.02.26 | ₩117,985 | ₩119,227 | ₩117,036 | ₩119,174 | +1.01% | 1.2만 |
|---|
| 2026.02.25 | ₩116,595 | ₩117,557 | ₩116,221 | ₩117,517 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩116,314 | ₩116,568 | ₩116,087 | ₩116,355 | +0.03% | 3.4천 |
|---|
| 2026.02.23 | ₩116,328 | ₩116,622 | ₩115,286 | ₩116,395 | +0.06% | 7.8천 |
|---|
| 2026.02.20 | ₩115,379 | ₩117,076 | ₩114,938 | ₩116,635 | +1.09% | 3만 |
|---|
| 2026.02.19 | ₩116,127 | ₩116,248 | ₩114,430 | ₩115,165 | -0.83% | 1.7만 |
|---|
| 2026.02.18 | ₩113,869 | ₩116,221 | ₩113,869 | ₩115,980 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩112,600 | ₩114,364 | ₩112,600 | ₩113,990 | +1.23% | 5.6천 |
|---|
| 2026.02.13 | ₩112,025 | ₩113,762 | ₩112,025 | ₩112,453 | +0.38% | 4.1천 |
|---|
| 2026.02.12 | ₩114,631 | ₩114,631 | ₩111,304 | ₩111,638 | -2.61% | 2.5만 |
|---|
| 2026.02.11 | ₩115,874 | ₩115,874 | ₩113,428 | ₩115,272 | -0.52% | 3.8만 |
|---|
| 2026.02.10 | ₩114,698 | ₩116,983 | ₩114,698 | ₩115,727 | +0.90% | 2만 |
|---|
| 2026.02.09 | ₩114,243 | ₩114,471 | ₩113,722 | ₩114,270 | +0.02% | 7.1천 |
|---|
| 2026.02.06 | ₩113,749 | ₩114,992 | ₩113,736 | ₩114,992 | +1.09% | 4.9천 |
|---|
| 2026.02.05 | ₩113,562 | ₩114,257 | ₩112,453 | ₩112,453 | -0.98% | 1.3만 |
|---|
| 2026.02.04 | ₩115,018 | ₩115,366 | ₩114,030 | ₩114,096 | -0.80% | 1.6만 |
|---|
| 2026.02.03 | ₩116,114 | ₩116,114 | ₩113,816 | ₩114,778 | -1.15% | 7.6천 |
|---|
| 2026.02.02 | ₩115,419 | ₩116,381 | ₩115,286 | ₩115,406 | -0.01% | 7.3천 |
|---|
| 2026.01.30 | ₩115,940 | ₩116,141 | ₩114,297 | ₩115,673 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩116,047 | ₩116,047 | ₩114,016 | ₩115,179 | -0.75% | 7.2천 |
|---|
| 2026.01.28 | ₩117,103 | ₩117,103 | ₩115,767 | ₩115,767 | -1.14% | 4.5천 |
|---|
| 2026.01.27 | ₩117,784 | ₩117,784 | ₩116,822 | ₩116,996 | -0.67% | 5.1천 |
|---|
| 2026.01.26 | ₩117,958 | ₩118,372 | ₩117,637 | ₩117,958 | 0.00% | 5.2천 |
|---|
| 2026.01.23 | ₩119,615 | ₩119,615 | ₩117,210 | ₩117,651 | -1.64% | 3.6만 |
|---|
| 2026.01.22 | ₩120,069 | ₩121,298 | ₩119,548 | ₩119,802 | -0.22% | 5.8천 |
|---|
| 2026.01.21 | ₩119,107 | ₩120,457 | ₩118,813 | ₩119,869 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩117,744 | ₩118,786 | ₩117,437 | ₩118,439 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩120,336 | ₩120,817 | ₩119,535 | ₩119,682 | -0.54% | 1.2만 |
|---|
| 2026.01.15 | ₩119,601 | ₩120,817 | ₩119,040 | ₩119,802 | +0.17% | 3.5만 |
|---|
| 2026.01.14 | ₩117,303 | ₩119,481 | ₩116,862 | ₩119,388 | +1.78% | 3.8만 |
|---|
| 2026.01.13 | ₩120,497 | ₩120,497 | ₩117,530 | ₩117,958 | -2.11% | 9.8천 |
|---|
| 2026.01.12 | ₩122,955 | ₩122,955 | ₩119,895 | ₩120,777 | -1.77% | 2.6만 |
|---|
| 2026.01.09 | ₩124,893 | ₩124,893 | ₩121,686 | ₩123,249 | -1.32% | 5.5만 |
|---|
| 2026.01.08 | ₩123,142 | ₩125,093 | ₩123,142 | ₩124,692 | +1.26% | 8.5천 |
|---|
| 2026.01.07 | ₩123,263 | ₩123,356 | ₩122,768 | ₩123,356 | +0.08% | 9천 |
|---|
| 2026.01.06 | ₩119,682 | ₩123,062 | ₩119,521 | ₩122,942 | +2.72% | 1.3만 |
|---|
| 2026.01.05 | ₩116,862 | ₩120,256 | ₩116,862 | ₩120,136 | +2.80% | 10.2만 |
|---|
| 2026.01.02 | ₩118,426 | ₩118,426 | ₩116,635 | ₩116,929 | -1.26% | 8.2천 |
|---|
| 2025.12.31 | ₩118,920 | ₩118,920 | ₩117,624 | ₩117,891 | -0.87% | 6.1천 |
|---|
| 2025.12.30 | ₩119,027 | ₩119,294 | ₩118,853 | ₩119,054 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩119,642 | ₩119,735 | ₩119,080 | ₩119,161 | -0.40% | 3.2천 |
|---|
| 2025.12.26 | ₩119,214 | ₩119,668 | ₩118,920 | ₩119,468 | +0.21% | 4.1천 |
|---|
| 2025.12.24 | ₩119,454 | ₩119,682 | ₩119,454 | ₩119,682 | +0.19% | 5.2천 |
|---|
| 2025.12.23 | ₩120,016 | ₩120,016 | ₩119,080 | ₩119,414 | -0.50% | 2만 |
|---|
| 2025.12.22 | ₩119,895 | ₩121,045 | ₩119,895 | ₩120,644 | +0.62% | 7.2천 |
|---|
| 2025.12.19 | ₩118,867 | ₩119,054 | ₩118,733 | ₩118,813 | -0.04% | 5.1천 |
|---|
| 2025.12.18 | ₩119,067 | ₩120,096 | ₩118,599 | ₩118,599 | -0.39% | 5.8천 |
|---|
| 2025.12.17 | ₩118,639 | ₩120,270 | ₩118,613 | ₩118,613 | -0.02% | 9천 |
|---|
| 2025.12.16 | ₩118,680 | ₩118,867 | ₩117,691 | ₩118,773 | +0.08% | 7.9천 |
|---|
| 2025.12.15 | ₩119,214 | ₩119,869 | ₩118,893 | ₩118,933 | -0.24% | 8.9천 |
|---|
| 2025.12.12 | ₩119,722 | ₩119,722 | ₩119,014 | ₩119,401 | -0.27% | 9.7천 |
|---|
| 2025.12.11 | ₩119,254 | ₩120,083 | ₩119,254 | ₩119,989 | +0.62% | 7.4천 |
|---|
| 2025.12.10 | ₩117,798 | ₩119,762 | ₩117,798 | ₩119,762 | +1.67% | 7천 |
|---|
| 2025.12.09 | ₩117,918 | ₩118,613 | ₩117,450 | ₩117,798 | -0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩119,548 | ₩119,548 | ₩117,584 | ₩117,824 | -1.44% | 1.2만 |
|---|
| 2025.12.05 | ₩119,294 | ₩120,564 | ₩119,201 | ₩119,374 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩117,758 | ₩119,441 | ₩117,758 | ₩119,441 | +1.43% | 4.8만 |
|---|
| 2025.12.03 | ₩116,689 | ₩118,693 | ₩116,689 | ₩117,798 | +0.95% | 2.5만 |
|---|
| 2025.12.02 | ₩117,784 | ₩117,784 | ₩116,502 | ₩116,502 | -1.09% | 7천 |
|---|
| 2025.12.01 | ₩117,490 | ₩118,399 | ₩117,183 | ₩117,397 | -0.08% | 1.6만 |
|---|
| 2025.11.28 | ₩118,933 | ₩118,947 | ₩118,506 | ₩118,813 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩119,748 | ₩119,829 | ₩118,867 | ₩118,987 | -0.64% | 4.2만 |
|---|
| 2025.11.25 | ₩117,290 | ₩120,029 | ₩117,290 | ₩119,708 | +2.06% | 3.7만 |
|---|
| 2025.11.24 | ₩114,751 | ₩117,036 | ₩114,751 | ₩116,889 | +1.86% | 8.3만 |
|---|
| 2025.11.21 | ₩109,340 | ₩114,698 | ₩109,233 | ₩113,802 | +4.08% | 2.7만 |
|---|
| 2025.11.20 | ₩110,342 | ₩110,903 | ₩108,471 | ₩108,672 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩108,551 | ₩109,767 | ₩108,551 | ₩109,353 | +0.74% | 2.6만 |
|---|
| 2025.11.18 | ₩108,525 | ₩109,754 | ₩107,723 | ₩108,805 | +0.26% | 1.9만 |
|---|
| 2025.11.17 | ₩109,593 | ₩109,821 | ₩108,698 | ₩108,698 | -0.82% | 1.1만 |
|---|
| 2025.11.14 | ₩109,460 | ₩110,502 | ₩109,032 | ₩109,767 | +0.28% | 2.9만 |
|---|
| 2025.11.13 | ₩111,451 | ₩112,333 | ₩110,622 | ₩110,689 | -0.68% | 2.4만 |
|---|
| 2025.11.12 | ₩111,959 | ₩113,148 | ₩111,959 | ₩112,252 | +0.26% | 2.1만 |
|---|
| 2025.11.11 | ₩109,473 | ₩112,212 | ₩109,473 | ₩112,186 | +2.48% | 1.8만 |
|---|
| 2025.11.10 | ₩108,337 | ₩109,420 | ₩107,923 | ₩109,420 | +1.00% | 5.7천 |
|---|
| 2025.11.07 | ₩106,641 | ₩107,963 | ₩106,641 | ₩107,963 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩107,028 | ₩107,028 | ₩105,451 | ₩106,159 | -0.81% | 1.6만 |
|---|
| 2025.11.05 | ₩107,897 | ₩107,897 | ₩106,066 | ₩107,228 | -0.62% | 1.2만 |
|---|
| 2025.11.04 | ₩106,547 | ₩108,364 | ₩106,547 | ₩108,311 | +1.66% | 1.1만 |
|---|
| 2025.11.03 | ₩106,507 | ₩107,429 | ₩106,013 | ₩107,429 | +0.87% | 1.5만 |
|---|
| 2025.10.31 | ₩106,627 | ₩106,921 | ₩106,213 | ₩106,614 | -0.01% | 4.1만 |
|---|
| 2025.10.30 | ₩107,669 | ₩107,669 | ₩105,692 | ₩106,467 | -1.12% | 3.4만 |
|---|
| 2025.10.29 | ₩108,351 | ₩109,246 | ₩107,643 | ₩107,643 | -0.65% | 1.2만 |
|---|
| 2025.10.28 | ₩108,819 | ₩108,899 | ₩108,351 | ₩108,418 | -0.37% | 5.5천 |
|---|
| 2025.10.27 | ₩109,193 | ₩109,340 | ₩108,631 | ₩109,246 | +0.05% | 4.8천 |
|---|
| 2025.10.24 | ₩109,233 | ₩109,513 | ₩108,498 | ₩108,498 | -0.67% | 16.3만 |
|---|
| 2025.10.23 | ₩108,952 | ₩108,979 | ₩107,776 | ₩108,685 | -0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩109,153 | ₩110,235 | ₩109,046 | ₩109,259 | +0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩108,084 | ₩108,885 | ₩108,084 | ₩108,819 | +0.68% | 1.2만 |
|---|
| 2025.10.20 | ₩107,122 | ₩108,351 | ₩107,122 | ₩108,271 | +1.07% | 1.4만 |
|---|
| 2025.10.17 | ₩105,665 | ₩106,453 | ₩105,304 | ₩106,226 | +0.53% | 13.1만 |
|---|
| 2025.10.16 | ₩105,719 | ₩107,215 | ₩105,197 | ₩105,946 | +0.21% | 1.2만 |
|---|
| 2025.10.15 | ₩105,625 | ₩106,333 | ₩104,409 | ₩105,398 | -0.22% | 11.3만 |
|---|
| 2025.10.14 | ₩102,685 | ₩105,558 | ₩102,592 | ₩105,144 | +2.39% | 10.5만 |
|---|
| 2025.10.13 | ₩104,115 | ₩104,650 | ₩103,607 | ₩103,875 | -0.23% | 9.7천 |
|---|
| 2025.10.10 | ₩106,828 | ₩106,828 | ₩103,140 | ₩103,140 | -3.45% | 1.7만 |
|---|