시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Health Care Services ETF 과거 주가
State Street SPDR S&P Health Care Services ETF · XHS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Health Care Services ETF · XHS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩180,525 | ₩183,180 | ₩179,815 | ₩182,403 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,801 | ₩180,659 | ₩178,206 | ₩180,512 | +0.40% | 7.3만 |
| 2026.10.07 | ₩180,190 | ₩182,215 | ₩179,520 | ₩180,244 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,885 | ₩184,186 | ₩180,780 | ₩181,276 | -0.88% | 2.9만 |
| 2026.10.05 | ₩178,380 | ₩182,550 | ₩178,139 | ₩181,638 | +1.83% | 2.4만 |
| 2026.10.02 | ₩176,945 | ₩179,064 | ₩176,945 | ₩178,822 | +1.06% | 2만 |
| 2026.10.01 | ₩176,999 | ₩178,447 | ₩175,644 | ₩176,355 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,742 | ₩179,198 | ₩176,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,388 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩179,426 | ₩180,378 | ₩177,026 | ₩178,621 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,627 | ₩181,156 | ₩179,627 | ₩179,855 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,688 | ₩182,014 | ₩178,688 | ₩180,780 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,667 | ₩179,909 | ₩178,004 | ₩178,662 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,799 | ₩181,799 | ₩179,426 | ₩179,426 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,598 | ₩183,556 | ₩181,598 | ₩182,671 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,818 | ₩183,556 | ₩181,142 | ₩181,464 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩183,918 | ₩183,918 | ₩181,987 | ₩182,483 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩185,943 | ₩186,519 | ₩183,958 | ₩184,186 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,661 | ₩187,297 | ₩184,696 | ₩185,379 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩186,372 | ₩186,372 | ₩184,065 | ₩184,991 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,799 | ₩186,479 | ₩181,799 | ₩186,144 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,671 | ₩183,998 | ₩181,611 | ₩182,282 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩181,263 | ₩183,891 | ₩181,209 | ₩181,236 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩180,472 | ₩182,000 | ₩178,648 | ₩182,000 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩181,022 | ₩182,456 | ₩179,493 | ₩181,397 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,665 | ₩182,416 | ₩181,665 | ₩181,839 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩180,968 | ₩182,778 | ₩180,968 | ₩182,778 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,657 | ₩183,113 | ₩181,719 | ₩181,826 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩180,096 | ₩182,376 | ₩180,096 | ₩180,579 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,707 | ₩179,707 | ₩178,125 | ₩179,359 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,845 | ₩182,845 | ₩180,753 | ₩180,753 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,864 | ₩183,931 | ₩183,019 | ₩183,234 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,837 | ₩185,889 | ₩183,650 | ₩184,548 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩183,502 | ₩183,502 | ₩181,813 | ₩183,301 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,657 | ₩183,529 | ₩181,933 | ₩182,483 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,839 | ₩183,154 | ₩181,719 | ₩183,154 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩181,249 | ₩182,966 | ₩180,901 | ₩180,901 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,585 | ₩182,684 | ₩181,169 | ₩181,451 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩181,169 | ₩182,161 | ₩179,614 | ₩179,788 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,625 | ₩181,625 | ₩179,681 | ₩179,855 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩181,008 | ₩182,027 | ₩179,801 | ₩181,611 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,705 | ₩181,705 | ₩180,257 | ₩180,552 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩179,144 | ₩180,847 | ₩178,125 | ₩180,391 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩183,154 | ₩183,154 | ₩178,997 | ₩179,050 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,813 | ₩184,441 | ₩181,719 | ₩183,261 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,763 | ₩182,362 | ₩177,763 | ₩181,504 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩180,230 | ₩180,230 | ₩176,167 | ₩176,757 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩178,380 | ₩180,753 | ₩177,468 | ₩179,466 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩179,386 | ₩179,386 | ₩176,194 | ₩178,192 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,707 | ₩181,102 | ₩179,707 | ₩179,935 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩179,372 | ₩179,372 | ₩176,529 | ₩177,951 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩179,077 | ₩180,271 | ₩178,487 | ₩180,029 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩183,006 | ₩183,006 | ₩179,520 | ₩179,774 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩179,976 | ₩182,309 | ₩179,104 | ₩182,309 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩179,252 | ₩180,056 | ₩178,487 | ₩178,688 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,581 | ₩180,378 | ₩178,098 | ₩178,098 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩177,187 | ₩177,656 | ₩175,872 | ₩176,932 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,832 | ₩182,832 | ₩177,750 | ₩178,259 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,614 | ₩182,067 | ₩178,957 | ₩181,933 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩183,086 | ₩183,140 | ₩180,137 | ₩180,297 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩181,384 | ₩182,671 | ₩180,418 | ₩182,054 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,679 | ₩184,052 | ₩181,437 | ₩181,504 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩178,487 | ₩181,746 | ₩177,763 | ₩180,686 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,552 | ₩180,552 | ₩178,340 | ₩179,962 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩181,263 | ₩182,791 | ₩180,673 | ₩181,022 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,698 | ₩183,690 | ₩179,252 | ₩180,887 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,753 | ₩183,060 | ₩180,753 | ₩182,684 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,906 | ₩182,523 | ₩180,324 | ₩180,686 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,527 | ₩186,278 | ₩183,086 | ₩183,569 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,688 | ₩185,715 | ₩183,971 | ₩184,374 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,851 | ₩185,527 | ₩183,355 | ₩184,682 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩178,474 | ₩182,912 | ₩178,004 | ₩182,604 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,516 | ₩177,522 | ₩174,263 | ₩177,133 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,556 | ₩176,637 | ₩174,532 | ₩175,470 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩172,185 | ₩175,604 | ₩171,608 | ₩175,604 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,731 | ₩171,810 | ₩169,222 | ₩171,595 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,473 | ₩169,128 | ₩166,473 | ₩168,497 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,563 | ₩165,762 | ₩163,563 | ₩165,226 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,657 | ₩164,756 | ₩163,080 | ₩163,778 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,845 | ₩163,898 | ₩162,732 | ₩163,657 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,783 | ₩164,783 | ₩161,485 | ₩162,048 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,864 | ₩165,816 | ₩163,885 | ₩164,099 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩165,266 | ₩165,266 | ₩161,914 | ₩163,898 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩164,421 | ₩164,421 | ₩162,584 | ₩163,697 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,900 | ₩163,509 | ₩161,136 | ₩163,188 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩161,297 | ₩162,598 | ₩160,372 | ₩161,149 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,818 | ₩160,881 | ₩156,818 | ₩160,693 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩157,314 | ₩157,314 | ₩155,665 | ₩156,215 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,625 | ₩157,153 | ₩155,625 | ₩156,376 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩153,319 | ₩157,891 | ₩153,319 | ₩155,692 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,455 | ₩152,326 | ₩151,039 | ₩152,286 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,809 | ₩153,319 | ₩151,589 | ₩151,857 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,479 | ₩154,150 | ₩153,104 | ₩153,466 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,678 | ₩155,692 | ₩153,587 | ₩153,587 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩154,968 | ₩155,048 | ₩154,968 | ₩155,048 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,707 | ₩153,707 | ₩153,158 | ₩153,251 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩153,024 | ₩153,024 | ₩151,897 | ₩152,112 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,573 | ₩153,801 | ₩152,058 | ₩152,447 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩152,098 | ₩152,098 | ₩150,677 | ₩151,870 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,782 | ₩152,849 | ₩151,978 | ₩152,849 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩152,340 | ₩152,340 | ₩151,455 | ₩151,455 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩152,259 | ₩152,326 | ₩151,776 | ₩151,776 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,602 | ₩151,602 | ₩150,985 | ₩150,985 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩153,184 | ₩153,828 | ₩152,648 | ₩152,648 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩152,299 | ₩152,836 | ₩152,125 | ₩152,836 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩148,974 | ₩152,286 | ₩148,974 | ₩152,286 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩149,939 | ₩149,953 | ₩149,376 | ₩149,376 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩148,250 | ₩150,556 | ₩147,499 | ₩150,556 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,794 | ₩147,794 | ₩146,735 | ₩147,284 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩145,380 | ₩147,231 | ₩145,380 | ₩147,003 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩147,191 | ₩147,191 | ₩145,126 | ₩145,152 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩149,001 | ₩149,001 | ₩148,076 | ₩148,169 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,901 | ₩148,210 | ₩147,901 | ₩148,210 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩146,078 | ₩147,365 | ₩145,863 | ₩147,365 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,754 | ₩147,754 | ₩146,493 | ₩147,606 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,660 | ₩147,781 | ₩147,298 | ₩147,740 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,472 | ₩147,888 | ₩147,472 | ₩147,539 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,723 | ₩145,984 | ₩143,892 | ₩145,930 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,568 | ₩145,675 | ₩143,785 | ₩144,536 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩145,059 | ₩145,059 | ₩144,147 | ₩144,804 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩147,311 | ₩147,566 | ₩144,066 | ₩144,080 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩145,327 | ₩145,434 | ₩144,951 | ₩144,992 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,582 | ₩145,582 | ₩144,495 | ₩144,697 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩141,974 | ₩142,685 | ₩141,974 | ₩142,538 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,593 | ₩141,411 | ₩140,419 | ₩141,411 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,572 | ₩141,572 | ₩140,942 | ₩140,955 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,879 | ₩140,178 | ₩136,745 | ₩140,178 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩141,089 | ₩141,089 | ₩137,590 | ₩137,657 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,655 | ₩140,674 | ₩139,655 | ₩140,674 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,693 | ₩141,827 | ₩140,647 | ₩141,009 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩138,381 | ₩139,722 | ₩138,126 | ₩138,917 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩136,370 | ₩137,174 | ₩136,370 | ₩137,107 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩135,176 | ₩135,605 | ₩135,176 | ₩135,605 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,814 | ₩134,814 | ₩134,814 | ₩134,814 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩133,218 | ₩134,264 | ₩132,561 | ₩134,264 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩133,138 | ₩133,138 | ₩131,797 | ₩131,797 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,827 | ₩134,827 | ₩131,609 | ₩131,891 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,511 | ₩136,718 | ₩135,190 | ₩135,283 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩137,295 | ₩137,295 | ₩136,168 | ₩136,383 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,404 | ₩136,075 | ₩134,881 | ₩136,075 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩137,147 | ₩138,059 | ₩136,101 | ₩136,128 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,793 | ₩136,383 | ₩135,096 | ₩135,096 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,906 | ₩137,764 | ₩136,075 | ₩137,268 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩138,113 | ₩138,113 | ₩137,751 | ₩137,751 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,749 | ₩140,446 | ₩139,628 | ₩139,628 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,910 | ₩139,910 | ₩138,957 | ₩138,957 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,689 | ₩139,279 | ₩137,737 | ₩138,770 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,741 | ₩140,741 | ₩138,180 | ₩138,180 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,647 | ₩140,768 | ₩139,923 | ₩140,660 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩142,377 | ₩142,377 | ₩140,969 | ₩140,982 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,666 | ₩143,396 | ₩139,574 | ₩143,235 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩142,176 | ₩142,457 | ₩141,519 | ₩142,457 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,898 | ₩144,898 | ₩143,838 | ₩144,200 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩146,172 | ₩146,708 | ₩146,104 | ₩146,104 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,423 | ₩145,501 | ₩142,927 | ₩144,831 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩143,986 | ₩146,306 | ₩143,986 | ₩146,212 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩145,327 | ₩145,327 | ₩145,233 | ₩145,233 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,643 | ₩145,850 | ₩144,227 | ₩145,702 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩144,107 | ₩145,394 | ₩144,107 | ₩145,206 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩142,350 | ₩143,235 | ₩142,350 | ₩143,101 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩144,402 | ₩145,045 | ₩144,402 | ₩144,884 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,637 | ₩144,750 | ₩143,490 | ₩144,629 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,884 | ₩144,884 | ₩143,825 | ₩144,643 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,796 | ₩145,796 | ₩145,152 | ₩145,662 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩145,233 | ₩146,198 | ₩144,831 | ₩145,260 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩143,007 | ₩145,729 | ₩143,007 | ₩145,018 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩145,193 | ₩146,131 | ₩143,101 | ₩143,101 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,760 | ₩145,273 | ₩141,452 | ₩145,273 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,754 | ₩142,672 | ₩140,754 | ₩141,961 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩140,272 | ₩141,492 | ₩140,272 | ₩141,022 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,886 | ₩142,886 | ₩142,001 | ₩142,497 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,430 | ₩142,430 | ₩141,827 | ₩141,907 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,921 | ₩143,074 | ₩140,607 | ₩140,647 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩144,388 | ₩144,388 | ₩142,404 | ₩143,356 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,476 | ₩144,603 | ₩143,476 | ₩144,348 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,586 | ₩143,289 | ₩141,478 | ₩143,289 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩142,055 | ₩142,591 | ₩141,747 | ₩142,591 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,886 | ₩142,886 | ₩141,358 | ₩142,001 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩144,039 | ₩144,576 | ₩142,645 | ₩142,900 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,805 | ₩149,805 | ₩149,363 | ₩149,457 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩149,202 | ₩149,242 | ₩148,880 | ₩149,095 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩148,987 | ₩150,301 | ₩148,987 | ₩149,819 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩148,236 | ₩148,277 | ₩147,740 | ₩148,156 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,756 | ₩148,049 | ₩145,756 | ₩147,016 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,759 | ₩148,759 | ₩147,499 | ₩147,606 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩147,110 | ₩149,966 | ₩146,426 | ₩149,457 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,534 | ₩147,298 | ₩146,373 | ₩147,070 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,424 | ₩148,424 | ₩146,386 | ₩146,399 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩145,367 | ₩148,009 | ₩145,340 | ₩148,009 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩149,349 | ₩149,349 | ₩147,539 | ₩147,767 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,510 | ₩149,510 | ₩148,706 | ₩148,974 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,618 | ₩150,167 | ₩148,169 | ₩148,384 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,788 | ₩149,993 | ₩146,788 | ₩149,725 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,610 | ₩147,177 | ₩143,248 | ₩147,003 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,819 | ₩144,267 | ₩142,712 | ₩143,905 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩144,965 | ₩144,965 | ₩143,275 | ₩143,289 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩145,380 | ₩145,380 | ₩144,697 | ₩144,697 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,447 | ₩145,501 | ₩144,831 | ₩145,099 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,884 | ₩145,756 | ₩144,844 | ₩145,649 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,421 | ₩145,461 | ₩144,415 | ₩145,206 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩145,193 | ₩145,327 | ₩144,750 | ₩144,750 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩145,139 | ₩146,587 | ₩145,139 | ₩145,890 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩145,260 | ₩145,742 | ₩144,978 | ₩145,233 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩145,206 | ₩145,394 | ₩143,932 | ₩144,455 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩144,965 | ₩145,434 | ₩144,281 | ₩144,281 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩146,185 | ₩146,239 | ₩144,187 | ₩144,777 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,721 | ₩146,815 | ₩146,346 | ₩146,681 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,802 | ₩147,432 | ₩146,708 | ₩146,963 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,541 | ₩146,467 | ₩145,407 | ₩146,467 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩142,940 | ₩144,187 | ₩142,940 | ₩144,187 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩144,120 | ₩144,120 | ₩142,806 | ₩143,020 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,766 | ₩143,543 | ₩142,766 | ₩143,047 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,610 | ₩143,691 | ₩143,610 | ₩143,691 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,536 | ₩145,354 | ₩144,536 | ₩145,085 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩144,951 | ₩145,380 | ₩144,522 | ₩144,710 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩147,298 | ₩147,298 | ₩145,300 | ₩145,380 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩147,365 | ₩148,531 | ₩146,829 | ₩146,829 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩149,323 | ₩149,323 | ₩148,585 | ₩148,733 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩149,121 | ₩149,510 | ₩148,773 | ₩148,826 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,668 | ₩149,296 | ₩146,668 | ₩149,108 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩143,356 | ₩145,863 | ₩143,356 | ₩145,742 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,461 | ₩143,074 | ₩138,461 | ₩142,444 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩139,025 | ₩140,044 | ₩137,040 | ₩137,080 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩136,142 | ₩136,879 | ₩135,444 | ₩136,383 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,734 | ₩136,302 | ₩134,734 | ₩136,128 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩136,142 | ₩137,831 | ₩136,142 | ₩136,249 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩135,149 | ₩136,463 | ₩135,136 | ₩135,954 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,925 | ₩138,367 | ₩136,477 | ₩136,490 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,649 | ₩140,003 | ₩138,649 | ₩138,837 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩138,327 | ₩139,708 | ₩138,113 | ₩139,252 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩138,354 | ₩138,354 | ₩136,852 | ₩138,072 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩138,019 | ₩139,105 | ₩137,777 | ₩138,877 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,432 | ₩140,432 | ₩138,233 | ₩138,233 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩140,124 | ₩141,103 | ₩139,775 | ₩140,607 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩137,965 | ₩141,532 | ₩137,965 | ₩140,245 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩138,059 | ₩139,011 | ₩136,021 | ₩139,011 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩138,233 | ₩138,367 | ₩136,852 | ₩137,684 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩140,392 | ₩141,170 | ₩138,247 | ₩138,247 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩141,170 | ₩142,484 | ₩140,137 | ₩140,486 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩141,157 | ₩141,250 | ₩139,842 | ₩140,942 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,471 | ₩142,471 | ₩141,250 | ₩141,626 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,888 | ₩141,961 | ₩140,634 | ₩141,706 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,890 | ₩139,977 | ₩138,220 | ₩139,467 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩139,333 | ₩139,534 | ₩138,502 | ₩139,467 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩139,172 | ₩139,936 | ₩139,172 | ₩139,668 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩137,281 | ₩139,387 | ₩137,281 | ₩139,387 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩135,994 | ₩136,557 | ₩135,994 | ₩136,356 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,710 | ₩138,005 | ₩136,276 | ₩136,866 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩137,201 | ₩137,415 | ₩136,504 | ₩137,322 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,473 | ₩136,195 | ₩133,473 | ₩136,195 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩134,318 | ₩134,318 | ₩134,251 | ₩134,291 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,892 | ₩136,892 | ₩133,862 | ₩133,862 | -2.21% | 8.5천 |
|---|