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 | ₩180,614 | ₩183,271 | ₩179,903 | ₩182,492 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,890 | ₩180,748 | ₩178,293 | ₩180,601 | +0.40% | 7.3만 |
| 2026.10.07 | ₩180,279 | ₩182,305 | ₩179,608 | ₩180,332 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,975 | ₩184,277 | ₩180,869 | ₩181,365 | -0.88% | 2.9만 |
| 2026.10.05 | ₩178,468 | ₩182,640 | ₩178,226 | ₩181,728 | +1.83% | 2.4만 |
| 2026.10.02 | ₩177,032 | ₩179,152 | ₩177,032 | ₩178,910 | +1.06% | 2만 |
| 2026.10.01 | ₩177,086 | ₩178,535 | ₩175,731 | ₩176,442 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,830 | ₩179,286 | ₩176,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,475 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩179,514 | ₩180,467 | ₩177,113 | ₩178,709 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,715 | ₩181,245 | ₩179,715 | ₩179,943 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,776 | ₩182,103 | ₩178,776 | ₩180,869 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,756 | ₩179,997 | ₩178,092 | ₩178,749 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,889 | ₩181,889 | ₩179,514 | ₩179,514 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,687 | ₩183,646 | ₩181,687 | ₩182,761 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,908 | ₩183,646 | ₩181,231 | ₩181,553 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩184,008 | ₩184,008 | ₩182,077 | ₩182,573 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩186,034 | ₩186,611 | ₩184,049 | ₩184,277 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,752 | ₩187,389 | ₩184,786 | ₩185,471 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩186,463 | ₩186,463 | ₩184,156 | ₩185,082 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,889 | ₩186,571 | ₩181,889 | ₩186,235 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,761 | ₩184,089 | ₩181,701 | ₩182,372 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩181,352 | ₩183,982 | ₩181,298 | ₩181,325 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩180,561 | ₩182,090 | ₩178,736 | ₩182,090 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩181,111 | ₩182,546 | ₩179,581 | ₩181,486 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,755 | ₩182,506 | ₩181,755 | ₩181,929 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩181,057 | ₩182,868 | ₩181,057 | ₩182,868 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,747 | ₩183,203 | ₩181,808 | ₩181,916 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩180,185 | ₩182,466 | ₩180,185 | ₩180,668 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,796 | ₩179,796 | ₩178,213 | ₩179,447 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,935 | ₩182,935 | ₩180,842 | ₩180,842 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,955 | ₩184,022 | ₩183,110 | ₩183,324 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,928 | ₩185,980 | ₩183,740 | ₩184,639 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩183,592 | ₩183,592 | ₩181,902 | ₩183,391 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,747 | ₩183,619 | ₩182,023 | ₩182,573 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,929 | ₩183,244 | ₩181,808 | ₩183,244 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩181,339 | ₩183,056 | ₩180,990 | ₩180,990 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,674 | ₩182,774 | ₩181,258 | ₩181,540 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩181,258 | ₩182,251 | ₩179,702 | ₩179,876 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,714 | ₩181,714 | ₩179,769 | ₩179,943 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩181,097 | ₩182,117 | ₩179,890 | ₩181,701 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,795 | ₩181,795 | ₩180,346 | ₩180,641 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩179,232 | ₩180,936 | ₩178,213 | ₩180,480 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩183,244 | ₩183,244 | ₩179,085 | ₩179,139 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,902 | ₩184,532 | ₩181,808 | ₩183,351 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,851 | ₩182,452 | ₩177,851 | ₩181,594 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩180,319 | ₩180,319 | ₩176,254 | ₩176,844 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩178,468 | ₩180,842 | ₩177,555 | ₩179,554 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩179,474 | ₩179,474 | ₩176,281 | ₩178,280 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,796 | ₩181,191 | ₩179,796 | ₩180,024 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩179,460 | ₩179,460 | ₩176,616 | ₩178,038 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩179,165 | ₩180,359 | ₩178,575 | ₩180,118 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩183,096 | ₩183,096 | ₩179,608 | ₩179,863 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩180,064 | ₩182,399 | ₩179,192 | ₩182,399 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩179,340 | ₩180,145 | ₩178,575 | ₩178,776 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,669 | ₩180,467 | ₩178,186 | ₩178,186 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩177,274 | ₩177,743 | ₩175,959 | ₩177,019 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,922 | ₩182,922 | ₩177,837 | ₩178,347 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,702 | ₩182,157 | ₩179,045 | ₩182,023 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩183,177 | ₩183,230 | ₩180,225 | ₩180,386 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩181,473 | ₩182,761 | ₩180,507 | ₩182,144 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,768 | ₩184,143 | ₩181,526 | ₩181,594 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩178,575 | ₩181,835 | ₩177,851 | ₩180,775 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,641 | ₩180,641 | ₩178,427 | ₩180,051 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩181,352 | ₩182,881 | ₩180,762 | ₩181,111 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,788 | ₩183,780 | ₩179,340 | ₩180,976 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,842 | ₩183,150 | ₩180,842 | ₩182,774 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,996 | ₩182,613 | ₩180,413 | ₩180,775 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,618 | ₩186,370 | ₩183,177 | ₩183,660 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,779 | ₩185,806 | ₩184,062 | ₩184,465 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,941 | ₩185,618 | ₩183,445 | ₩184,773 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩178,562 | ₩183,002 | ₩178,092 | ₩182,694 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,603 | ₩177,609 | ₩174,349 | ₩177,220 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,643 | ₩176,724 | ₩174,617 | ₩175,557 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩172,270 | ₩175,691 | ₩171,693 | ₩175,691 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,815 | ₩171,894 | ₩169,305 | ₩171,679 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,555 | ₩169,211 | ₩166,555 | ₩168,580 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,643 | ₩165,844 | ₩163,643 | ₩165,307 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,737 | ₩164,837 | ₩163,161 | ₩163,858 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,925 | ₩163,979 | ₩162,812 | ₩163,737 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,864 | ₩164,864 | ₩161,564 | ₩162,128 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,945 | ₩165,897 | ₩163,965 | ₩164,180 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩165,347 | ₩165,347 | ₩161,993 | ₩163,979 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩164,502 | ₩164,502 | ₩162,664 | ₩163,778 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,980 | ₩163,590 | ₩161,215 | ₩163,268 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩161,376 | ₩162,678 | ₩160,451 | ₩161,229 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,895 | ₩160,960 | ₩156,895 | ₩160,773 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩157,392 | ₩157,392 | ₩155,742 | ₩156,292 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,701 | ₩157,231 | ₩155,701 | ₩156,453 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩153,394 | ₩157,969 | ₩153,394 | ₩155,769 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,529 | ₩152,401 | ₩151,113 | ₩152,361 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,884 | ₩153,394 | ₩151,663 | ₩151,932 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,555 | ₩154,226 | ₩153,179 | ₩153,542 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,755 | ₩155,769 | ₩153,662 | ₩153,662 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩155,044 | ₩155,125 | ₩155,044 | ₩155,125 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,783 | ₩153,783 | ₩153,233 | ₩153,327 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩153,099 | ₩153,099 | ₩151,972 | ₩152,187 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,649 | ₩153,877 | ₩152,133 | ₩152,522 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩152,173 | ₩152,173 | ₩150,751 | ₩151,945 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,857 | ₩152,924 | ₩152,052 | ₩152,924 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩152,415 | ₩152,415 | ₩151,529 | ₩151,529 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩152,334 | ₩152,401 | ₩151,851 | ₩151,851 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,677 | ₩151,677 | ₩151,060 | ₩151,060 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩153,260 | ₩153,904 | ₩152,723 | ₩152,723 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩152,374 | ₩152,911 | ₩152,200 | ₩152,911 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩149,047 | ₩152,361 | ₩149,047 | ₩152,361 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩150,013 | ₩150,027 | ₩149,450 | ₩149,450 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩148,323 | ₩150,630 | ₩147,572 | ₩150,630 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,867 | ₩147,867 | ₩146,807 | ₩147,357 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩145,452 | ₩147,303 | ₩145,452 | ₩147,075 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩147,263 | ₩147,263 | ₩145,197 | ₩145,224 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩149,074 | ₩149,074 | ₩148,148 | ₩148,242 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,974 | ₩148,283 | ₩147,974 | ₩148,283 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩146,150 | ₩147,437 | ₩145,935 | ₩147,437 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,826 | ₩147,826 | ₩146,565 | ₩147,679 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,733 | ₩147,853 | ₩147,370 | ₩147,813 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,545 | ₩147,961 | ₩147,545 | ₩147,612 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,795 | ₩146,056 | ₩143,963 | ₩146,002 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,640 | ₩145,747 | ₩143,855 | ₩144,607 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩145,130 | ₩145,130 | ₩144,218 | ₩144,875 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩147,384 | ₩147,639 | ₩144,137 | ₩144,151 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩145,398 | ₩145,506 | ₩145,023 | ₩145,063 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,653 | ₩145,653 | ₩144,567 | ₩144,768 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩142,044 | ₩142,755 | ₩142,044 | ₩142,608 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,663 | ₩141,481 | ₩140,488 | ₩141,481 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,642 | ₩141,642 | ₩141,011 | ₩141,025 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,946 | ₩140,247 | ₩136,812 | ₩140,247 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩141,159 | ₩141,159 | ₩137,657 | ₩137,725 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,723 | ₩140,743 | ₩139,723 | ₩140,743 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,763 | ₩141,897 | ₩140,716 | ₩141,078 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩138,449 | ₩139,791 | ₩138,194 | ₩138,986 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩136,437 | ₩137,242 | ₩136,437 | ₩137,175 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩135,243 | ₩135,672 | ₩135,243 | ₩135,672 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,880 | ₩134,880 | ₩134,880 | ₩134,880 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩133,284 | ₩134,330 | ₩132,627 | ₩134,330 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩133,203 | ₩133,203 | ₩131,862 | ₩131,862 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,894 | ₩134,894 | ₩131,674 | ₩131,956 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,578 | ₩136,785 | ₩135,256 | ₩135,350 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩137,362 | ₩137,362 | ₩136,235 | ₩136,450 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,471 | ₩136,142 | ₩134,948 | ₩136,142 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩137,215 | ₩138,127 | ₩136,168 | ₩136,195 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,860 | ₩136,450 | ₩135,162 | ₩135,162 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,973 | ₩137,832 | ₩136,142 | ₩137,336 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩138,181 | ₩138,181 | ₩137,818 | ₩137,818 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,817 | ₩140,515 | ₩139,697 | ₩139,697 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,978 | ₩139,978 | ₩139,026 | ₩139,026 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,758 | ₩139,348 | ₩137,805 | ₩138,838 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,810 | ₩140,810 | ₩138,248 | ₩138,248 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,716 | ₩140,837 | ₩139,992 | ₩140,730 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩142,447 | ₩142,447 | ₩141,038 | ₩141,052 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,736 | ₩143,466 | ₩139,643 | ₩143,305 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩142,246 | ₩142,527 | ₩141,588 | ₩142,527 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,969 | ₩144,969 | ₩143,909 | ₩144,271 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩146,243 | ₩146,780 | ₩146,176 | ₩146,176 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,493 | ₩145,573 | ₩142,997 | ₩144,902 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩144,057 | ₩146,378 | ₩144,057 | ₩146,284 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩145,398 | ₩145,398 | ₩145,304 | ₩145,304 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,714 | ₩145,921 | ₩144,298 | ₩145,774 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩144,177 | ₩145,465 | ₩144,177 | ₩145,278 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩142,420 | ₩143,305 | ₩142,420 | ₩143,171 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩144,473 | ₩145,117 | ₩144,473 | ₩144,956 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,708 | ₩144,821 | ₩143,560 | ₩144,701 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,956 | ₩144,956 | ₩143,896 | ₩144,714 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,868 | ₩145,868 | ₩145,224 | ₩145,734 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩145,304 | ₩146,270 | ₩144,902 | ₩145,331 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩143,077 | ₩145,801 | ₩143,077 | ₩145,090 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩145,264 | ₩146,203 | ₩143,171 | ₩143,171 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,830 | ₩145,345 | ₩141,521 | ₩145,345 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,824 | ₩142,742 | ₩140,824 | ₩142,031 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩140,341 | ₩141,561 | ₩140,341 | ₩141,092 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,957 | ₩142,957 | ₩142,071 | ₩142,568 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,501 | ₩142,501 | ₩141,897 | ₩141,977 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,991 | ₩143,144 | ₩140,676 | ₩140,716 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩144,459 | ₩144,459 | ₩142,474 | ₩143,426 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,547 | ₩144,674 | ₩143,547 | ₩144,419 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,655 | ₩143,359 | ₩141,548 | ₩143,359 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩142,125 | ₩142,661 | ₩141,816 | ₩142,661 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,957 | ₩142,957 | ₩141,427 | ₩142,071 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩144,110 | ₩144,647 | ₩142,715 | ₩142,970 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,879 | ₩149,879 | ₩149,436 | ₩149,530 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩149,275 | ₩149,316 | ₩148,953 | ₩149,168 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩149,061 | ₩150,375 | ₩149,061 | ₩149,893 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩148,309 | ₩148,350 | ₩147,813 | ₩148,229 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,828 | ₩148,122 | ₩145,828 | ₩147,089 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,833 | ₩148,833 | ₩147,572 | ₩147,679 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩147,183 | ₩150,040 | ₩146,498 | ₩149,530 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,606 | ₩147,370 | ₩146,445 | ₩147,142 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,497 | ₩148,497 | ₩146,458 | ₩146,472 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩145,439 | ₩148,081 | ₩145,412 | ₩148,081 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩149,423 | ₩149,423 | ₩147,612 | ₩147,840 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,584 | ₩149,584 | ₩148,779 | ₩149,047 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,691 | ₩150,241 | ₩148,242 | ₩148,457 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,861 | ₩150,067 | ₩146,861 | ₩149,799 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,681 | ₩147,250 | ₩143,319 | ₩147,075 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,890 | ₩144,338 | ₩142,782 | ₩143,976 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩145,036 | ₩145,036 | ₩143,346 | ₩143,359 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩145,452 | ₩145,452 | ₩144,768 | ₩144,768 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,519 | ₩145,573 | ₩144,902 | ₩145,170 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,956 | ₩145,828 | ₩144,915 | ₩145,720 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,492 | ₩145,532 | ₩144,486 | ₩145,278 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩145,264 | ₩145,398 | ₩144,821 | ₩144,821 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩145,210 | ₩146,659 | ₩145,210 | ₩145,962 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩145,331 | ₩145,814 | ₩145,049 | ₩145,304 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩145,278 | ₩145,465 | ₩144,003 | ₩144,526 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩145,036 | ₩145,506 | ₩144,352 | ₩144,352 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩146,257 | ₩146,311 | ₩144,258 | ₩144,848 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,793 | ₩146,887 | ₩146,418 | ₩146,753 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,874 | ₩147,505 | ₩146,780 | ₩147,035 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,613 | ₩146,539 | ₩145,479 | ₩146,539 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩143,010 | ₩144,258 | ₩143,010 | ₩144,258 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩144,191 | ₩144,191 | ₩142,876 | ₩143,091 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,836 | ₩143,614 | ₩142,836 | ₩143,118 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,681 | ₩143,762 | ₩143,681 | ₩143,762 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,607 | ₩145,425 | ₩144,607 | ₩145,157 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩145,023 | ₩145,452 | ₩144,593 | ₩144,781 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩147,370 | ₩147,370 | ₩145,371 | ₩145,452 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩147,437 | ₩148,605 | ₩146,901 | ₩146,901 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩149,396 | ₩149,396 | ₩148,658 | ₩148,806 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩149,195 | ₩149,584 | ₩148,846 | ₩148,900 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,740 | ₩149,369 | ₩146,740 | ₩149,181 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩143,426 | ₩145,935 | ₩143,426 | ₩145,814 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,529 | ₩143,144 | ₩138,529 | ₩142,514 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩139,093 | ₩140,113 | ₩137,107 | ₩137,148 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩136,209 | ₩136,946 | ₩135,511 | ₩136,450 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,800 | ₩136,370 | ₩134,800 | ₩136,195 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩136,209 | ₩137,899 | ₩136,209 | ₩136,316 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩135,216 | ₩136,531 | ₩135,202 | ₩136,021 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,993 | ₩138,436 | ₩136,544 | ₩136,557 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,717 | ₩140,072 | ₩138,717 | ₩138,905 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩138,395 | ₩139,777 | ₩138,181 | ₩139,321 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩138,422 | ₩138,422 | ₩136,920 | ₩138,140 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩138,087 | ₩139,173 | ₩137,845 | ₩138,945 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,502 | ₩140,502 | ₩138,301 | ₩138,301 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩140,193 | ₩141,172 | ₩139,844 | ₩140,676 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩138,033 | ₩141,602 | ₩138,033 | ₩140,314 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩138,127 | ₩139,080 | ₩136,088 | ₩139,080 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩138,301 | ₩138,436 | ₩136,920 | ₩137,751 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩140,461 | ₩141,239 | ₩138,315 | ₩138,315 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩141,239 | ₩142,554 | ₩140,206 | ₩140,555 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩141,226 | ₩141,320 | ₩139,911 | ₩141,011 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,541 | ₩142,541 | ₩141,320 | ₩141,696 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,958 | ₩142,031 | ₩140,703 | ₩141,776 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,959 | ₩140,045 | ₩138,288 | ₩139,536 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩139,402 | ₩139,603 | ₩138,570 | ₩139,536 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩139,241 | ₩140,005 | ₩139,241 | ₩139,737 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩137,349 | ₩139,455 | ₩137,349 | ₩139,455 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩136,061 | ₩136,624 | ₩136,061 | ₩136,423 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,778 | ₩138,073 | ₩136,343 | ₩136,933 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩137,268 | ₩137,483 | ₩136,571 | ₩137,389 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,539 | ₩136,262 | ₩133,539 | ₩136,262 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩134,384 | ₩134,384 | ₩134,317 | ₩134,357 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,960 | ₩136,960 | ₩133,928 | ₩133,928 | -2.21% | 8.5천 |
|---|