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 | ₩180,158 | ₩182,807 | ₩179,449 | ₩182,031 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,435 | ₩180,292 | ₩177,843 | ₩180,144 | +0.40% | 7.3만 |
| 2026.10.07 | ₩179,823 | ₩181,844 | ₩179,154 | ₩179,877 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,513 | ₩183,811 | ₩180,412 | ₩180,907 | -0.88% | 2.9만 |
| 2026.10.05 | ₩178,017 | ₩182,178 | ₩177,776 | ₩181,269 | +1.83% | 2.4만 |
| 2026.10.02 | ₩176,585 | ₩178,699 | ₩176,585 | ₩178,458 | +1.06% | 2만 |
| 2026.10.01 | ₩176,638 | ₩178,084 | ₩175,287 | ₩175,996 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,378 | ₩178,833 | ₩176,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,027 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩179,061 | ₩180,011 | ₩176,665 | ₩178,258 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,261 | ₩180,787 | ₩179,261 | ₩179,489 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,325 | ₩181,643 | ₩178,325 | ₩180,412 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,301 | ₩179,542 | ₩177,642 | ₩178,298 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,429 | ₩181,429 | ₩179,061 | ₩179,061 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,228 | ₩183,182 | ₩181,228 | ₩182,299 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,446 | ₩183,182 | ₩180,773 | ₩181,095 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩183,543 | ₩183,543 | ₩181,616 | ₩182,112 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩185,564 | ₩186,139 | ₩183,584 | ₩183,811 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,283 | ₩186,916 | ₩184,320 | ₩185,002 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩185,992 | ₩185,992 | ₩183,691 | ₩184,614 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,429 | ₩186,099 | ₩181,429 | ₩185,765 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,299 | ₩183,624 | ₩181,242 | ₩181,911 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩180,894 | ₩183,517 | ₩180,840 | ₩180,867 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩180,104 | ₩181,630 | ₩178,284 | ₩181,630 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩180,653 | ₩182,085 | ₩179,127 | ₩181,028 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,295 | ₩182,045 | ₩181,295 | ₩181,469 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩180,599 | ₩182,406 | ₩180,599 | ₩182,406 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,286 | ₩182,740 | ₩181,349 | ₩181,456 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩179,730 | ₩182,004 | ₩179,730 | ₩180,211 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,342 | ₩179,342 | ₩177,762 | ₩178,994 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,473 | ₩182,473 | ₩180,385 | ₩180,385 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,490 | ₩183,557 | ₩182,647 | ₩182,861 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,463 | ₩185,511 | ₩183,276 | ₩184,172 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩183,129 | ₩183,129 | ₩181,442 | ₩182,928 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,286 | ₩183,155 | ₩181,563 | ₩182,112 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,469 | ₩182,781 | ₩181,349 | ₩182,781 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩180,880 | ₩182,593 | ₩180,533 | ₩180,533 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,215 | ₩182,312 | ₩180,800 | ₩181,081 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩180,800 | ₩181,790 | ₩179,248 | ₩179,422 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,255 | ₩181,255 | ₩179,315 | ₩179,489 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩180,640 | ₩181,657 | ₩179,435 | ₩181,242 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,335 | ₩181,335 | ₩179,890 | ₩180,185 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩178,780 | ₩180,479 | ₩177,762 | ₩180,024 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩182,781 | ₩182,781 | ₩178,632 | ₩178,686 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,442 | ₩184,065 | ₩181,349 | ₩182,888 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,401 | ₩181,991 | ₩177,401 | ₩181,135 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩179,863 | ₩179,863 | ₩175,809 | ₩176,398 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩178,017 | ₩180,385 | ₩177,107 | ₩179,101 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩179,020 | ₩179,020 | ₩175,836 | ₩177,829 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,342 | ₩180,733 | ₩179,342 | ₩179,569 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩179,007 | ₩179,007 | ₩176,170 | ₩177,589 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩178,713 | ₩179,904 | ₩178,124 | ₩179,663 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩182,633 | ₩182,633 | ₩179,154 | ₩179,408 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩179,609 | ₩181,938 | ₩178,739 | ₩181,938 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩178,887 | ₩179,689 | ₩178,124 | ₩178,325 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,217 | ₩180,011 | ₩177,736 | ₩177,736 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩176,826 | ₩177,294 | ₩175,514 | ₩176,572 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,459 | ₩182,459 | ₩177,388 | ₩177,896 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,248 | ₩181,697 | ₩178,592 | ₩181,563 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩182,714 | ₩182,767 | ₩179,770 | ₩179,930 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩181,014 | ₩182,299 | ₩180,051 | ₩181,683 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,309 | ₩183,677 | ₩181,068 | ₩181,135 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩178,124 | ₩181,376 | ₩177,401 | ₩180,318 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,185 | ₩180,185 | ₩177,977 | ₩179,596 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩180,894 | ₩182,419 | ₩180,305 | ₩180,653 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,326 | ₩183,316 | ₩178,887 | ₩180,519 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,385 | ₩182,687 | ₩180,385 | ₩182,312 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,536 | ₩182,152 | ₩179,957 | ₩180,318 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,149 | ₩185,899 | ₩182,714 | ₩183,195 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,310 | ₩185,337 | ₩183,597 | ₩183,998 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,476 | ₩185,149 | ₩182,981 | ₩184,306 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩178,110 | ₩182,540 | ₩177,642 | ₩182,232 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,157 | ₩177,160 | ₩173,909 | ₩176,772 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,197 | ₩176,277 | ₩174,176 | ₩175,113 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩171,834 | ₩175,247 | ₩171,259 | ₩175,247 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,386 | ₩171,460 | ₩168,877 | ₩171,246 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,134 | ₩168,783 | ₩166,134 | ₩168,154 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,230 | ₩165,425 | ₩163,230 | ₩164,889 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,324 | ₩164,421 | ₩162,748 | ₩163,444 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,511 | ₩163,565 | ₩162,400 | ₩163,324 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,448 | ₩164,448 | ₩161,156 | ₩161,718 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,528 | ₩165,478 | ₩163,551 | ₩163,765 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩164,929 | ₩164,929 | ₩161,584 | ₩163,565 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩164,086 | ₩164,086 | ₩162,253 | ₩163,364 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,571 | ₩163,176 | ₩160,808 | ₩162,855 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩160,968 | ₩162,266 | ₩160,045 | ₩160,821 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,499 | ₩160,554 | ₩156,499 | ₩160,366 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩156,994 | ₩156,994 | ₩155,348 | ₩155,897 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,308 | ₩156,834 | ₩155,308 | ₩156,057 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩153,006 | ₩157,570 | ₩153,006 | ₩155,375 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,146 | ₩152,016 | ₩150,731 | ₩151,976 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,498 | ₩153,006 | ₩151,280 | ₩151,548 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,167 | ₩153,836 | ₩152,792 | ₩153,154 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,362 | ₩155,375 | ₩153,274 | ₩153,274 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩154,652 | ₩154,733 | ₩154,652 | ₩154,733 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,394 | ₩153,394 | ₩152,846 | ₩152,939 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩152,712 | ₩152,712 | ₩151,588 | ₩151,802 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,261 | ₩153,488 | ₩151,748 | ₩152,137 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩151,789 | ₩151,789 | ₩150,370 | ₩151,561 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,471 | ₩152,538 | ₩151,668 | ₩152,538 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩152,029 | ₩152,029 | ₩151,146 | ₩151,146 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩151,949 | ₩152,016 | ₩151,467 | ₩151,467 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,293 | ₩151,293 | ₩150,678 | ₩150,678 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩152,873 | ₩153,515 | ₩152,337 | ₩152,337 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩151,989 | ₩152,525 | ₩151,815 | ₩152,525 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩148,671 | ₩151,976 | ₩148,671 | ₩151,976 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩149,634 | ₩149,648 | ₩149,072 | ₩149,072 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩147,948 | ₩150,250 | ₩147,199 | ₩150,250 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,493 | ₩147,493 | ₩146,436 | ₩146,985 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩145,084 | ₩146,931 | ₩145,084 | ₩146,704 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩146,891 | ₩146,891 | ₩144,830 | ₩144,857 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩148,697 | ₩148,697 | ₩147,774 | ₩147,868 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,600 | ₩147,908 | ₩147,600 | ₩147,908 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩145,780 | ₩147,065 | ₩145,566 | ₩147,065 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,453 | ₩147,453 | ₩146,195 | ₩147,306 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,359 | ₩147,480 | ₩146,998 | ₩147,440 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,172 | ₩147,587 | ₩147,172 | ₩147,239 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,429 | ₩145,687 | ₩143,599 | ₩145,633 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,272 | ₩145,379 | ₩143,492 | ₩144,241 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩144,763 | ₩144,763 | ₩143,853 | ₩144,509 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩147,011 | ₩147,266 | ₩143,773 | ₩143,786 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩145,031 | ₩145,138 | ₩144,656 | ₩144,696 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,285 | ₩145,285 | ₩144,201 | ₩144,402 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩141,685 | ₩142,395 | ₩141,685 | ₩142,247 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,307 | ₩141,123 | ₩140,133 | ₩141,123 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,284 | ₩141,284 | ₩140,655 | ₩140,668 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,600 | ₩139,892 | ₩136,467 | ₩139,892 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩140,802 | ₩140,802 | ₩137,310 | ₩137,377 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,370 | ₩140,387 | ₩139,370 | ₩140,387 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,404 | ₩141,538 | ₩140,361 | ₩140,722 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩138,099 | ₩139,437 | ₩137,845 | ₩138,634 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩136,092 | ₩136,895 | ₩136,092 | ₩136,828 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩134,901 | ₩135,329 | ₩134,901 | ₩135,329 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,540 | ₩134,540 | ₩134,540 | ₩134,540 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩132,947 | ₩133,991 | ₩132,291 | ₩133,991 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩132,867 | ₩132,867 | ₩131,529 | ₩131,529 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,553 | ₩134,553 | ₩131,341 | ₩131,622 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,235 | ₩136,440 | ₩134,914 | ₩135,008 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩137,015 | ₩137,015 | ₩135,891 | ₩136,105 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,128 | ₩135,797 | ₩134,607 | ₩135,797 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩136,868 | ₩137,778 | ₩135,824 | ₩135,851 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,516 | ₩136,105 | ₩134,821 | ₩134,821 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,627 | ₩137,484 | ₩135,797 | ₩136,988 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩137,832 | ₩137,832 | ₩137,470 | ₩137,470 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,464 | ₩140,160 | ₩139,344 | ₩139,344 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,625 | ₩139,625 | ₩138,675 | ₩138,675 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,407 | ₩138,996 | ₩137,457 | ₩138,487 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,454 | ₩140,454 | ₩137,898 | ₩137,898 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,361 | ₩140,481 | ₩139,638 | ₩140,374 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩142,087 | ₩142,087 | ₩140,682 | ₩140,695 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,378 | ₩143,104 | ₩139,290 | ₩142,943 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩141,886 | ₩142,167 | ₩141,230 | ₩142,167 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,603 | ₩144,603 | ₩143,545 | ₩143,907 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩145,874 | ₩146,409 | ₩145,807 | ₩145,807 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,131 | ₩145,205 | ₩142,636 | ₩144,536 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩143,693 | ₩146,008 | ₩143,693 | ₩145,914 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩145,031 | ₩145,031 | ₩144,937 | ₩144,937 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,348 | ₩145,553 | ₩143,934 | ₩145,406 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩143,813 | ₩145,098 | ₩143,813 | ₩144,910 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩142,060 | ₩142,943 | ₩142,060 | ₩142,810 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩144,108 | ₩144,750 | ₩144,108 | ₩144,589 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,345 | ₩144,455 | ₩143,198 | ₩144,335 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,589 | ₩144,589 | ₩143,532 | ₩144,348 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,499 | ₩145,499 | ₩144,857 | ₩145,365 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩144,937 | ₩145,901 | ₩144,536 | ₩144,964 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩142,716 | ₩145,432 | ₩142,716 | ₩144,723 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩144,897 | ₩145,834 | ₩142,810 | ₩142,810 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,471 | ₩144,977 | ₩141,164 | ₩144,977 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,468 | ₩142,381 | ₩140,468 | ₩141,672 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩139,986 | ₩141,204 | ₩139,986 | ₩140,735 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,595 | ₩142,595 | ₩141,712 | ₩142,207 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,140 | ₩142,140 | ₩141,538 | ₩141,619 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,632 | ₩142,783 | ₩140,321 | ₩140,361 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩144,094 | ₩144,094 | ₩142,114 | ₩143,064 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,184 | ₩144,308 | ₩143,184 | ₩144,054 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,297 | ₩142,997 | ₩141,190 | ₩142,997 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩141,766 | ₩142,301 | ₩141,458 | ₩142,301 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,595 | ₩142,595 | ₩141,070 | ₩141,712 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩143,746 | ₩144,281 | ₩142,355 | ₩142,609 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,500 | ₩149,500 | ₩149,059 | ₩149,152 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩148,898 | ₩148,938 | ₩148,577 | ₩148,791 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩148,684 | ₩149,995 | ₩148,684 | ₩149,514 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩147,935 | ₩147,975 | ₩147,440 | ₩147,854 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,459 | ₩147,747 | ₩145,459 | ₩146,717 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,457 | ₩148,457 | ₩147,199 | ₩147,306 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩146,811 | ₩149,661 | ₩146,128 | ₩149,152 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,235 | ₩146,998 | ₩146,075 | ₩146,770 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,122 | ₩148,122 | ₩146,088 | ₩146,101 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩145,071 | ₩147,707 | ₩145,044 | ₩147,707 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩149,045 | ₩149,045 | ₩147,239 | ₩147,466 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,206 | ₩149,206 | ₩148,403 | ₩148,671 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,313 | ₩149,862 | ₩147,868 | ₩148,082 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,489 | ₩149,688 | ₩146,489 | ₩149,420 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,318 | ₩146,878 | ₩142,957 | ₩146,704 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,528 | ₩143,974 | ₩142,421 | ₩143,612 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩144,670 | ₩144,670 | ₩142,983 | ₩142,997 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩145,084 | ₩145,084 | ₩144,402 | ₩144,402 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,151 | ₩145,205 | ₩144,536 | ₩144,803 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,589 | ₩145,459 | ₩144,549 | ₩145,352 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,125 | ₩145,165 | ₩144,121 | ₩144,910 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩144,897 | ₩145,031 | ₩144,455 | ₩144,455 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩144,844 | ₩146,289 | ₩144,844 | ₩145,593 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩144,964 | ₩145,446 | ₩144,683 | ₩144,937 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩144,910 | ₩145,098 | ₩143,639 | ₩144,161 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩144,670 | ₩145,138 | ₩143,987 | ₩143,987 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩145,887 | ₩145,941 | ₩143,893 | ₩144,482 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,423 | ₩146,516 | ₩146,048 | ₩146,382 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,503 | ₩147,132 | ₩146,409 | ₩146,663 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,245 | ₩146,168 | ₩145,111 | ₩146,168 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩142,649 | ₩143,893 | ₩142,649 | ₩143,893 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩143,827 | ₩143,827 | ₩142,515 | ₩142,729 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,475 | ₩143,251 | ₩142,475 | ₩142,756 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,318 | ₩143,398 | ₩143,318 | ₩143,398 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,241 | ₩145,058 | ₩144,241 | ₩144,790 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩144,656 | ₩145,084 | ₩144,228 | ₩144,415 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩146,998 | ₩146,998 | ₩145,004 | ₩145,084 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩147,065 | ₩148,229 | ₩146,530 | ₩146,530 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩149,019 | ₩149,019 | ₩148,283 | ₩148,430 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩148,818 | ₩149,206 | ₩148,470 | ₩148,523 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,369 | ₩148,992 | ₩146,369 | ₩148,804 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩143,064 | ₩145,566 | ₩143,064 | ₩145,446 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,179 | ₩142,783 | ₩138,179 | ₩142,154 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩138,741 | ₩139,758 | ₩136,761 | ₩136,801 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩135,864 | ₩136,600 | ₩135,169 | ₩136,105 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,459 | ₩136,025 | ₩134,459 | ₩135,851 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩135,864 | ₩137,550 | ₩135,864 | ₩135,971 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩134,874 | ₩136,186 | ₩134,861 | ₩135,677 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,644 | ₩138,086 | ₩136,199 | ₩136,212 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,367 | ₩139,718 | ₩138,367 | ₩138,554 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩138,046 | ₩139,424 | ₩137,832 | ₩138,969 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩138,072 | ₩138,072 | ₩136,574 | ₩137,791 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩137,738 | ₩138,822 | ₩137,497 | ₩138,594 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,147 | ₩140,147 | ₩137,952 | ₩137,952 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩139,839 | ₩140,816 | ₩139,491 | ₩140,321 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩137,684 | ₩141,244 | ₩137,684 | ₩139,959 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩137,778 | ₩138,728 | ₩135,744 | ₩138,728 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩137,952 | ₩138,086 | ₩136,574 | ₩137,403 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩140,106 | ₩140,883 | ₩137,965 | ₩137,965 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩140,883 | ₩142,194 | ₩139,852 | ₩140,200 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩140,869 | ₩140,963 | ₩139,558 | ₩140,655 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,181 | ₩142,181 | ₩140,963 | ₩141,338 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,602 | ₩141,672 | ₩140,347 | ₩141,418 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,608 | ₩139,692 | ₩137,939 | ₩139,183 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩139,049 | ₩139,250 | ₩138,220 | ₩139,183 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩138,889 | ₩139,651 | ₩138,889 | ₩139,384 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩137,002 | ₩139,103 | ₩137,002 | ₩139,103 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩135,717 | ₩136,279 | ₩135,717 | ₩136,079 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,430 | ₩137,724 | ₩135,998 | ₩136,587 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩136,922 | ₩137,136 | ₩136,226 | ₩137,042 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,201 | ₩135,918 | ₩133,201 | ₩135,918 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩134,044 | ₩134,044 | ₩133,978 | ₩134,018 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,614 | ₩136,614 | ₩133,590 | ₩133,590 | -2.21% | 8.5천 |
|---|