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 | ₩180,041 | ₩182,689 | ₩179,332 | ₩181,913 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,319 | ₩180,174 | ₩177,727 | ₩180,027 | +0.40% | 7.3만 |
| 2026.10.07 | ₩179,706 | ₩181,726 | ₩179,038 | ₩179,760 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,394 | ₩183,692 | ₩180,295 | ₩180,790 | -0.88% | 2.9만 |
| 2026.10.05 | ₩177,901 | ₩182,060 | ₩177,660 | ₩181,151 | +1.83% | 2.4만 |
| 2026.10.02 | ₩176,470 | ₩178,583 | ₩176,470 | ₩178,342 | +1.06% | 2만 |
| 2026.10.01 | ₩176,524 | ₩177,968 | ₩175,173 | ₩175,882 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,262 | ₩178,717 | ₩176,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,911 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩178,944 | ₩179,894 | ₩176,550 | ₩178,142 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,145 | ₩180,669 | ₩179,145 | ₩179,372 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,209 | ₩181,525 | ₩178,209 | ₩180,295 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,185 | ₩179,426 | ₩177,527 | ₩178,182 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,311 | ₩181,311 | ₩178,944 | ₩178,944 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,111 | ₩183,063 | ₩181,111 | ₩182,180 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,327 | ₩183,063 | ₩180,656 | ₩180,977 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩183,424 | ₩183,424 | ₩181,498 | ₩181,993 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩185,443 | ₩186,018 | ₩183,464 | ₩183,692 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,163 | ₩186,794 | ₩184,200 | ₩184,882 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩185,871 | ₩185,871 | ₩183,571 | ₩184,494 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,311 | ₩185,978 | ₩181,311 | ₩185,644 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,180 | ₩183,504 | ₩181,124 | ₩181,793 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩180,776 | ₩183,397 | ₩180,723 | ₩180,749 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩179,987 | ₩181,512 | ₩178,168 | ₩181,512 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩180,536 | ₩181,966 | ₩179,011 | ₩180,910 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,177 | ₩181,926 | ₩181,177 | ₩181,351 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩180,482 | ₩182,287 | ₩180,482 | ₩182,287 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,167 | ₩182,622 | ₩181,231 | ₩181,338 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩179,613 | ₩181,886 | ₩179,613 | ₩180,094 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,225 | ₩179,225 | ₩177,647 | ₩178,877 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,354 | ₩182,354 | ₩180,268 | ₩180,268 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,371 | ₩183,437 | ₩182,528 | ₩182,742 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,344 | ₩185,390 | ₩183,157 | ₩184,053 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩183,010 | ₩183,010 | ₩181,325 | ₩182,809 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,167 | ₩183,036 | ₩181,445 | ₩181,993 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,351 | ₩182,662 | ₩181,231 | ₩182,662 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩180,763 | ₩182,475 | ₩180,415 | ₩180,415 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,097 | ₩182,194 | ₩180,683 | ₩180,963 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩180,683 | ₩181,672 | ₩179,131 | ₩179,305 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,137 | ₩181,137 | ₩179,198 | ₩179,372 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩180,522 | ₩181,538 | ₩179,319 | ₩181,124 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,218 | ₩181,218 | ₩179,773 | ₩180,067 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩178,663 | ₩180,362 | ₩177,647 | ₩179,907 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩182,662 | ₩182,662 | ₩178,516 | ₩178,570 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,325 | ₩183,946 | ₩181,231 | ₩182,769 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,286 | ₩181,873 | ₩177,286 | ₩181,017 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩179,746 | ₩179,746 | ₩175,694 | ₩176,283 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩177,901 | ₩180,268 | ₩176,992 | ₩178,984 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩178,904 | ₩178,904 | ₩175,721 | ₩177,714 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,225 | ₩180,616 | ₩179,225 | ₩179,452 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩178,891 | ₩178,891 | ₩176,056 | ₩177,473 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩178,596 | ₩179,787 | ₩178,008 | ₩179,546 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩182,515 | ₩182,515 | ₩179,038 | ₩179,292 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩179,492 | ₩181,819 | ₩178,623 | ₩181,819 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩178,770 | ₩179,573 | ₩178,008 | ₩178,209 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,102 | ₩179,894 | ₩177,620 | ₩177,620 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩176,711 | ₩177,179 | ₩175,400 | ₩176,457 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,341 | ₩182,341 | ₩177,272 | ₩177,781 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,131 | ₩181,579 | ₩178,476 | ₩181,445 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩182,595 | ₩182,648 | ₩179,653 | ₩179,813 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩180,897 | ₩182,180 | ₩179,934 | ₩181,565 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,191 | ₩183,558 | ₩180,950 | ₩181,017 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩178,008 | ₩181,258 | ₩177,286 | ₩180,201 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,067 | ₩180,067 | ₩177,861 | ₩179,479 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩180,776 | ₩182,301 | ₩180,188 | ₩180,536 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,207 | ₩183,197 | ₩178,770 | ₩180,402 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,268 | ₩182,568 | ₩180,268 | ₩182,194 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,418 | ₩182,033 | ₩179,840 | ₩180,201 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,029 | ₩185,778 | ₩182,595 | ₩183,076 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,189 | ₩185,216 | ₩183,478 | ₩183,879 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,357 | ₩185,029 | ₩182,862 | ₩184,186 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩177,995 | ₩182,421 | ₩177,527 | ₩182,114 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,042 | ₩177,045 | ₩173,796 | ₩176,657 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,082 | ₩176,163 | ₩174,063 | ₩174,999 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩171,723 | ₩175,133 | ₩171,148 | ₩175,133 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,275 | ₩171,348 | ₩168,767 | ₩171,134 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,026 | ₩168,674 | ₩166,026 | ₩168,045 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,124 | ₩165,317 | ₩163,124 | ₩164,782 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,217 | ₩164,314 | ₩162,642 | ₩163,338 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,405 | ₩163,458 | ₩162,295 | ₩163,217 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,341 | ₩164,341 | ₩161,051 | ₩161,613 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,421 | ₩165,371 | ₩163,445 | ₩163,659 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩164,822 | ₩164,822 | ₩161,479 | ₩163,458 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩163,980 | ₩163,980 | ₩162,148 | ₩163,258 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,466 | ₩163,070 | ₩160,703 | ₩162,749 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩160,864 | ₩162,161 | ₩159,941 | ₩160,717 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,397 | ₩160,449 | ₩156,397 | ₩160,262 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩156,892 | ₩156,892 | ₩155,247 | ₩155,795 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,207 | ₩156,732 | ₩155,207 | ₩155,956 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩152,907 | ₩157,467 | ₩152,907 | ₩155,274 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,048 | ₩151,917 | ₩150,633 | ₩151,877 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,399 | ₩152,907 | ₩151,182 | ₩151,449 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,067 | ₩153,736 | ₩152,693 | ₩153,054 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,261 | ₩155,274 | ₩153,174 | ₩153,174 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩154,552 | ₩154,632 | ₩154,552 | ₩154,632 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,295 | ₩153,295 | ₩152,746 | ₩152,840 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩152,613 | ₩152,613 | ₩151,489 | ₩151,703 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,161 | ₩153,388 | ₩151,650 | ₩152,038 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩151,690 | ₩151,690 | ₩150,272 | ₩151,463 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,372 | ₩152,439 | ₩151,570 | ₩152,439 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩151,931 | ₩151,931 | ₩151,048 | ₩151,048 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩151,850 | ₩151,917 | ₩151,369 | ₩151,369 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,195 | ₩151,195 | ₩150,580 | ₩150,580 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩152,773 | ₩153,415 | ₩152,238 | ₩152,238 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩151,891 | ₩152,425 | ₩151,717 | ₩152,425 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩148,574 | ₩151,877 | ₩148,574 | ₩151,877 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩149,537 | ₩149,550 | ₩148,975 | ₩148,975 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩147,852 | ₩150,152 | ₩147,103 | ₩150,152 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,397 | ₩147,397 | ₩146,341 | ₩146,889 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩144,990 | ₩146,836 | ₩144,990 | ₩146,608 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩146,795 | ₩146,795 | ₩144,736 | ₩144,763 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩148,601 | ₩148,601 | ₩147,678 | ₩147,772 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,504 | ₩147,812 | ₩147,504 | ₩147,812 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩145,685 | ₩146,969 | ₩145,471 | ₩146,969 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,357 | ₩147,357 | ₩146,100 | ₩147,210 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,263 | ₩147,384 | ₩146,902 | ₩147,344 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,076 | ₩147,491 | ₩147,076 | ₩147,143 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,335 | ₩145,592 | ₩143,506 | ₩145,538 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,177 | ₩145,284 | ₩143,399 | ₩144,148 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩144,669 | ₩144,669 | ₩143,760 | ₩144,415 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩146,916 | ₩147,170 | ₩143,680 | ₩143,693 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩144,937 | ₩145,044 | ₩144,562 | ₩144,602 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,191 | ₩145,191 | ₩144,107 | ₩144,308 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩141,593 | ₩142,302 | ₩141,593 | ₩142,155 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,216 | ₩141,032 | ₩140,042 | ₩141,032 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,192 | ₩141,192 | ₩140,564 | ₩140,577 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,512 | ₩139,801 | ₩136,378 | ₩139,801 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩140,711 | ₩140,711 | ₩137,220 | ₩137,287 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,280 | ₩140,296 | ₩139,280 | ₩140,296 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,312 | ₩141,446 | ₩140,269 | ₩140,630 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩138,009 | ₩139,347 | ₩137,755 | ₩138,544 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩136,003 | ₩136,806 | ₩136,003 | ₩136,739 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩134,813 | ₩135,241 | ₩134,813 | ₩135,241 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,452 | ₩134,452 | ₩134,452 | ₩134,452 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩132,861 | ₩133,904 | ₩132,205 | ₩133,904 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩132,781 | ₩132,781 | ₩131,443 | ₩131,443 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,466 | ₩134,466 | ₩131,256 | ₩131,537 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,148 | ₩136,351 | ₩134,827 | ₩134,920 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩136,926 | ₩136,926 | ₩135,803 | ₩136,017 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,041 | ₩135,709 | ₩134,519 | ₩135,709 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩136,779 | ₩137,688 | ₩135,736 | ₩135,763 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,428 | ₩136,017 | ₩134,733 | ₩134,733 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,538 | ₩137,394 | ₩135,709 | ₩136,899 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩137,742 | ₩137,742 | ₩137,381 | ₩137,381 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,373 | ₩140,069 | ₩139,253 | ₩139,253 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,534 | ₩139,534 | ₩138,584 | ₩138,584 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,317 | ₩138,905 | ₩137,367 | ₩138,397 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,363 | ₩140,363 | ₩137,809 | ₩137,809 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,269 | ₩140,390 | ₩139,547 | ₩140,283 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩141,995 | ₩141,995 | ₩140,590 | ₩140,604 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,286 | ₩143,011 | ₩139,200 | ₩142,850 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩141,794 | ₩142,075 | ₩141,139 | ₩142,075 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,509 | ₩144,509 | ₩143,452 | ₩143,813 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩145,779 | ₩146,314 | ₩145,712 | ₩145,712 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,038 | ₩145,110 | ₩142,543 | ₩144,442 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩143,599 | ₩145,913 | ₩143,599 | ₩145,819 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩144,937 | ₩144,937 | ₩144,843 | ₩144,843 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,255 | ₩145,458 | ₩143,840 | ₩145,311 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩143,720 | ₩145,003 | ₩143,720 | ₩144,816 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩141,968 | ₩142,850 | ₩141,968 | ₩142,717 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩144,014 | ₩144,656 | ₩144,014 | ₩144,495 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,252 | ₩144,362 | ₩143,104 | ₩144,241 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,495 | ₩144,495 | ₩143,439 | ₩144,255 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,405 | ₩145,405 | ₩144,763 | ₩145,271 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩144,843 | ₩145,806 | ₩144,442 | ₩144,870 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩142,623 | ₩145,338 | ₩142,623 | ₩144,629 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩144,803 | ₩145,739 | ₩142,717 | ₩142,717 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,379 | ₩144,883 | ₩141,072 | ₩144,883 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,376 | ₩142,289 | ₩140,376 | ₩141,580 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩139,895 | ₩141,112 | ₩139,895 | ₩140,644 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,503 | ₩142,503 | ₩141,620 | ₩142,115 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,048 | ₩142,048 | ₩141,446 | ₩141,526 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,540 | ₩142,690 | ₩140,229 | ₩140,269 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩144,000 | ₩144,000 | ₩142,021 | ₩142,971 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,091 | ₩144,214 | ₩143,091 | ₩143,960 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,206 | ₩142,904 | ₩141,099 | ₩142,904 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩141,674 | ₩142,208 | ₩141,366 | ₩142,208 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,503 | ₩142,503 | ₩140,978 | ₩141,620 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩143,653 | ₩144,188 | ₩142,262 | ₩142,516 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,403 | ₩149,403 | ₩148,962 | ₩149,055 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩148,801 | ₩148,841 | ₩148,480 | ₩148,694 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩148,587 | ₩149,898 | ₩148,587 | ₩149,417 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩147,839 | ₩147,879 | ₩147,344 | ₩147,758 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,365 | ₩147,651 | ₩145,365 | ₩146,622 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,360 | ₩148,360 | ₩147,103 | ₩147,210 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩146,715 | ₩149,564 | ₩146,033 | ₩149,055 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,140 | ₩146,902 | ₩145,980 | ₩146,675 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,026 | ₩148,026 | ₩145,993 | ₩146,006 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩144,977 | ₩147,611 | ₩144,950 | ₩147,611 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩148,948 | ₩148,948 | ₩147,143 | ₩147,370 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,109 | ₩149,109 | ₩148,307 | ₩148,574 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,216 | ₩149,764 | ₩147,772 | ₩147,986 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,394 | ₩149,590 | ₩146,394 | ₩149,323 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,225 | ₩146,782 | ₩142,864 | ₩146,608 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,436 | ₩143,880 | ₩142,329 | ₩143,519 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩144,576 | ₩144,576 | ₩142,891 | ₩142,904 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩144,990 | ₩144,990 | ₩144,308 | ₩144,308 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,057 | ₩145,110 | ₩144,442 | ₩144,709 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,495 | ₩145,365 | ₩144,455 | ₩145,258 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,030 | ₩145,070 | ₩144,027 | ₩144,816 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩144,803 | ₩144,937 | ₩144,362 | ₩144,362 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩144,749 | ₩146,194 | ₩144,749 | ₩145,498 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩144,870 | ₩145,351 | ₩144,589 | ₩144,843 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩144,816 | ₩145,003 | ₩143,546 | ₩144,067 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩144,576 | ₩145,044 | ₩143,893 | ₩143,893 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩145,792 | ₩145,846 | ₩143,800 | ₩144,388 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,327 | ₩146,421 | ₩145,953 | ₩146,287 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,408 | ₩147,036 | ₩146,314 | ₩146,568 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,151 | ₩146,073 | ₩145,017 | ₩146,073 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩142,556 | ₩143,800 | ₩142,556 | ₩143,800 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩143,733 | ₩143,733 | ₩142,422 | ₩142,636 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,382 | ₩143,158 | ₩142,382 | ₩142,663 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,225 | ₩143,305 | ₩143,225 | ₩143,305 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,148 | ₩144,963 | ₩144,148 | ₩144,696 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩144,562 | ₩144,990 | ₩144,134 | ₩144,321 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩146,902 | ₩146,902 | ₩144,910 | ₩144,990 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩146,969 | ₩148,133 | ₩146,434 | ₩146,434 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩148,922 | ₩148,922 | ₩148,186 | ₩148,333 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩148,721 | ₩149,109 | ₩148,373 | ₩148,427 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,274 | ₩148,895 | ₩146,274 | ₩148,708 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩142,971 | ₩145,471 | ₩142,971 | ₩145,351 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,090 | ₩142,690 | ₩138,090 | ₩142,061 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩138,651 | ₩139,668 | ₩136,672 | ₩136,712 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩135,776 | ₩136,512 | ₩135,081 | ₩136,017 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,372 | ₩135,937 | ₩134,372 | ₩135,763 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩135,776 | ₩137,461 | ₩135,776 | ₩135,883 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩134,786 | ₩136,097 | ₩134,773 | ₩135,589 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,555 | ₩137,996 | ₩136,110 | ₩136,124 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,277 | ₩139,627 | ₩138,277 | ₩138,464 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩137,956 | ₩139,333 | ₩137,742 | ₩138,879 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩137,983 | ₩137,983 | ₩136,485 | ₩137,702 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩137,648 | ₩138,731 | ₩137,408 | ₩138,504 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,055 | ₩140,055 | ₩137,862 | ₩137,862 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩139,748 | ₩140,724 | ₩139,400 | ₩140,229 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩137,595 | ₩141,152 | ₩137,595 | ₩139,868 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩137,688 | ₩138,638 | ₩135,656 | ₩138,638 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩137,862 | ₩137,996 | ₩136,485 | ₩137,314 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩140,015 | ₩140,791 | ₩137,876 | ₩137,876 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩140,791 | ₩142,102 | ₩139,761 | ₩140,109 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩140,778 | ₩140,871 | ₩139,467 | ₩140,564 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,088 | ₩142,088 | ₩140,871 | ₩141,246 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,510 | ₩141,580 | ₩140,256 | ₩141,326 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,518 | ₩139,601 | ₩137,849 | ₩139,093 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩138,959 | ₩139,159 | ₩138,130 | ₩139,093 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩138,798 | ₩139,561 | ₩138,798 | ₩139,293 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩136,913 | ₩139,012 | ₩136,913 | ₩139,012 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩135,629 | ₩136,191 | ₩135,629 | ₩135,990 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,341 | ₩137,635 | ₩135,910 | ₩136,498 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩136,833 | ₩137,047 | ₩136,137 | ₩136,953 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,115 | ₩135,830 | ₩133,115 | ₩135,830 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩133,957 | ₩133,957 | ₩133,890 | ₩133,931 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,525 | ₩136,525 | ₩133,503 | ₩133,503 | -2.21% | 8.5천 |
|---|