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 | ₩180,146 | ₩182,795 | ₩179,437 | ₩182,019 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,423 | ₩180,280 | ₩177,831 | ₩180,132 | +0.40% | 7.3만 |
| 2026.10.07 | ₩179,811 | ₩181,832 | ₩179,142 | ₩179,865 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,501 | ₩183,799 | ₩180,400 | ₩180,895 | -0.88% | 2.9만 |
| 2026.10.05 | ₩178,005 | ₩182,166 | ₩177,764 | ₩181,256 | +1.83% | 2.4만 |
| 2026.10.02 | ₩176,573 | ₩178,687 | ₩176,573 | ₩178,446 | +1.06% | 2만 |
| 2026.10.01 | ₩176,627 | ₩178,072 | ₩175,275 | ₩175,984 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,366 | ₩178,821 | ₩176,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,015 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩179,048 | ₩179,999 | ₩176,653 | ₩178,246 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,249 | ₩180,775 | ₩179,249 | ₩179,477 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,313 | ₩181,631 | ₩178,313 | ₩180,400 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,289 | ₩179,530 | ₩177,630 | ₩178,286 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,417 | ₩181,417 | ₩179,048 | ₩179,048 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,216 | ₩183,170 | ₩181,216 | ₩182,287 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,434 | ₩183,170 | ₩180,761 | ₩181,082 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩183,531 | ₩183,531 | ₩181,604 | ₩182,099 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩185,552 | ₩186,127 | ₩183,571 | ₩183,799 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,271 | ₩186,903 | ₩184,307 | ₩184,990 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩185,980 | ₩185,980 | ₩183,678 | ₩184,602 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,417 | ₩186,087 | ₩181,417 | ₩185,752 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,287 | ₩183,611 | ₩181,230 | ₩181,899 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩180,882 | ₩183,504 | ₩180,828 | ₩180,855 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩180,092 | ₩181,618 | ₩178,272 | ₩181,618 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩180,641 | ₩182,073 | ₩179,115 | ₩181,015 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,283 | ₩182,032 | ₩181,283 | ₩181,457 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩180,587 | ₩182,394 | ₩180,587 | ₩182,394 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,273 | ₩182,728 | ₩181,337 | ₩181,444 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩179,718 | ₩181,992 | ₩179,718 | ₩180,199 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,329 | ₩179,329 | ₩177,751 | ₩178,982 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,461 | ₩182,461 | ₩180,373 | ₩180,373 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,478 | ₩183,544 | ₩182,635 | ₩182,849 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,451 | ₩185,498 | ₩183,263 | ₩184,160 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩183,116 | ₩183,116 | ₩181,430 | ₩182,916 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,273 | ₩183,143 | ₩181,551 | ₩182,099 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,457 | ₩182,768 | ₩181,337 | ₩182,768 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩180,868 | ₩182,581 | ₩180,520 | ₩180,520 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,203 | ₩182,300 | ₩180,788 | ₩181,069 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩180,788 | ₩181,778 | ₩179,236 | ₩179,410 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,243 | ₩181,243 | ₩179,303 | ₩179,477 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩180,627 | ₩181,644 | ₩179,423 | ₩181,230 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,323 | ₩181,323 | ₩179,878 | ₩180,172 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩178,767 | ₩180,467 | ₩177,751 | ₩180,012 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩182,768 | ₩182,768 | ₩178,620 | ₩178,674 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,430 | ₩184,053 | ₩181,337 | ₩182,875 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,389 | ₩181,979 | ₩177,389 | ₩181,123 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩179,851 | ₩179,851 | ₩175,797 | ₩176,386 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩178,005 | ₩180,373 | ₩177,095 | ₩179,089 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩179,008 | ₩179,008 | ₩175,824 | ₩177,817 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,329 | ₩180,721 | ₩179,329 | ₩179,557 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩178,995 | ₩178,995 | ₩176,158 | ₩177,577 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩178,701 | ₩179,891 | ₩178,112 | ₩179,651 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩182,621 | ₩182,621 | ₩179,142 | ₩179,396 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩179,597 | ₩181,925 | ₩178,727 | ₩181,925 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩178,875 | ₩179,677 | ₩178,112 | ₩178,313 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,205 | ₩179,999 | ₩177,724 | ₩177,724 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩176,814 | ₩177,282 | ₩175,503 | ₩176,560 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,447 | ₩182,447 | ₩177,376 | ₩177,884 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,236 | ₩181,685 | ₩178,580 | ₩181,551 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩182,701 | ₩182,755 | ₩179,758 | ₩179,918 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩181,002 | ₩182,287 | ₩180,039 | ₩181,671 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,296 | ₩183,665 | ₩181,056 | ₩181,123 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩178,112 | ₩181,363 | ₩177,389 | ₩180,306 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,172 | ₩180,172 | ₩177,965 | ₩179,584 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩180,882 | ₩182,407 | ₩180,293 | ₩180,641 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,313 | ₩183,304 | ₩178,875 | ₩180,507 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,373 | ₩182,675 | ₩180,373 | ₩182,300 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,524 | ₩182,139 | ₩179,945 | ₩180,306 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,137 | ₩185,886 | ₩182,701 | ₩183,183 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,297 | ₩185,324 | ₩183,585 | ₩183,986 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,464 | ₩185,137 | ₩182,969 | ₩184,294 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩178,098 | ₩182,527 | ₩177,630 | ₩182,220 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,145 | ₩177,148 | ₩173,897 | ₩176,760 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,185 | ₩176,265 | ₩174,164 | ₩175,101 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩171,823 | ₩175,235 | ₩171,247 | ₩175,235 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,374 | ₩171,448 | ₩168,866 | ₩171,234 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,123 | ₩168,772 | ₩166,123 | ₩168,143 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,219 | ₩165,413 | ₩163,219 | ₩164,878 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,313 | ₩164,410 | ₩162,737 | ₩163,433 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,500 | ₩163,554 | ₩162,389 | ₩163,313 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,437 | ₩164,437 | ₩161,145 | ₩161,707 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,517 | ₩165,467 | ₩163,540 | ₩163,754 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩164,918 | ₩164,918 | ₩161,573 | ₩163,554 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩164,075 | ₩164,075 | ₩162,242 | ₩163,353 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,560 | ₩163,165 | ₩160,797 | ₩162,844 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩160,958 | ₩162,256 | ₩160,034 | ₩160,810 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,488 | ₩160,543 | ₩156,488 | ₩160,356 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩156,984 | ₩156,984 | ₩155,338 | ₩155,886 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,298 | ₩156,823 | ₩155,298 | ₩156,047 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩152,996 | ₩157,559 | ₩152,996 | ₩155,364 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,136 | ₩152,006 | ₩150,721 | ₩151,966 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,488 | ₩152,996 | ₩151,270 | ₩151,538 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,157 | ₩153,826 | ₩152,782 | ₩153,143 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,351 | ₩155,364 | ₩153,264 | ₩153,264 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩154,642 | ₩154,722 | ₩154,642 | ₩154,722 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,384 | ₩153,384 | ₩152,835 | ₩152,929 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩152,702 | ₩152,702 | ₩151,578 | ₩151,792 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,250 | ₩153,478 | ₩151,738 | ₩152,126 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩151,778 | ₩151,778 | ₩150,360 | ₩151,551 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,461 | ₩152,528 | ₩151,658 | ₩152,528 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩152,019 | ₩152,019 | ₩151,136 | ₩151,136 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩151,939 | ₩152,006 | ₩151,457 | ₩151,457 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,283 | ₩151,283 | ₩150,668 | ₩150,668 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩152,862 | ₩153,505 | ₩152,327 | ₩152,327 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩151,979 | ₩152,514 | ₩151,805 | ₩152,514 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩148,661 | ₩151,966 | ₩148,661 | ₩151,966 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩149,624 | ₩149,637 | ₩149,062 | ₩149,062 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩147,938 | ₩150,240 | ₩147,189 | ₩150,240 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,483 | ₩147,483 | ₩146,426 | ₩146,975 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩145,075 | ₩146,921 | ₩145,075 | ₩146,694 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩146,881 | ₩146,881 | ₩144,820 | ₩144,847 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩148,687 | ₩148,687 | ₩147,764 | ₩147,858 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,590 | ₩147,898 | ₩147,590 | ₩147,898 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩145,770 | ₩147,055 | ₩145,556 | ₩147,055 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,443 | ₩147,443 | ₩146,185 | ₩147,296 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,349 | ₩147,470 | ₩146,988 | ₩147,430 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,162 | ₩147,577 | ₩147,162 | ₩147,229 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,419 | ₩145,677 | ₩143,589 | ₩145,623 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,262 | ₩145,369 | ₩143,482 | ₩144,232 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩144,753 | ₩144,753 | ₩143,844 | ₩144,499 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩147,001 | ₩147,256 | ₩143,763 | ₩143,777 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩145,021 | ₩145,128 | ₩144,646 | ₩144,687 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,275 | ₩145,275 | ₩144,192 | ₩144,392 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩141,676 | ₩142,385 | ₩141,676 | ₩142,238 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,298 | ₩141,114 | ₩140,124 | ₩141,114 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,274 | ₩141,274 | ₩140,646 | ₩140,659 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,591 | ₩139,883 | ₩136,457 | ₩139,883 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩140,793 | ₩140,793 | ₩137,300 | ₩137,367 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,361 | ₩140,378 | ₩139,361 | ₩140,378 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,395 | ₩141,529 | ₩140,351 | ₩140,712 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩138,090 | ₩139,428 | ₩137,836 | ₩138,625 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩136,083 | ₩136,886 | ₩136,083 | ₩136,819 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩134,892 | ₩135,320 | ₩134,892 | ₩135,320 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,531 | ₩134,531 | ₩134,531 | ₩134,531 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩132,938 | ₩133,982 | ₩132,283 | ₩133,982 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩132,858 | ₩132,858 | ₩131,520 | ₩131,520 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,544 | ₩134,544 | ₩131,333 | ₩131,614 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,226 | ₩136,431 | ₩134,905 | ₩134,999 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩137,006 | ₩137,006 | ₩135,882 | ₩136,096 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,119 | ₩135,788 | ₩134,597 | ₩135,788 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩136,859 | ₩137,769 | ₩135,815 | ₩135,842 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,507 | ₩136,096 | ₩134,812 | ₩134,812 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,618 | ₩137,474 | ₩135,788 | ₩136,979 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩137,822 | ₩137,822 | ₩137,461 | ₩137,461 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,455 | ₩140,150 | ₩139,334 | ₩139,334 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,615 | ₩139,615 | ₩138,665 | ₩138,665 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,398 | ₩138,986 | ₩137,448 | ₩138,478 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,445 | ₩140,445 | ₩137,889 | ₩137,889 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,351 | ₩140,472 | ₩139,629 | ₩140,365 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩142,077 | ₩142,077 | ₩140,672 | ₩140,686 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,368 | ₩143,094 | ₩139,281 | ₩142,934 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩141,877 | ₩142,158 | ₩141,221 | ₩142,158 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,593 | ₩144,593 | ₩143,536 | ₩143,897 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩145,864 | ₩146,399 | ₩145,797 | ₩145,797 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,121 | ₩145,195 | ₩142,626 | ₩144,526 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩143,683 | ₩145,998 | ₩143,683 | ₩145,904 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩145,021 | ₩145,021 | ₩144,927 | ₩144,927 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,339 | ₩145,543 | ₩143,924 | ₩145,396 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩143,803 | ₩145,088 | ₩143,803 | ₩144,901 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩142,051 | ₩142,934 | ₩142,051 | ₩142,800 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩144,098 | ₩144,740 | ₩144,098 | ₩144,580 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,335 | ₩144,446 | ₩143,188 | ₩144,325 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,580 | ₩144,580 | ₩143,522 | ₩144,339 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,489 | ₩145,489 | ₩144,847 | ₩145,356 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩144,927 | ₩145,891 | ₩144,526 | ₩144,954 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩142,706 | ₩145,423 | ₩142,706 | ₩144,713 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩144,887 | ₩145,824 | ₩142,800 | ₩142,800 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,462 | ₩144,968 | ₩141,154 | ₩144,968 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,458 | ₩142,372 | ₩140,458 | ₩141,663 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩139,977 | ₩141,194 | ₩139,977 | ₩140,726 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,586 | ₩142,586 | ₩141,703 | ₩142,198 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,131 | ₩142,131 | ₩141,529 | ₩141,609 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,622 | ₩142,773 | ₩140,311 | ₩140,351 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩144,084 | ₩144,084 | ₩142,104 | ₩143,054 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,175 | ₩144,299 | ₩143,175 | ₩144,044 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,288 | ₩142,987 | ₩141,181 | ₩142,987 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩141,756 | ₩142,291 | ₩141,448 | ₩142,291 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,586 | ₩142,586 | ₩141,060 | ₩141,703 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩143,737 | ₩144,272 | ₩142,345 | ₩142,599 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,490 | ₩149,490 | ₩149,049 | ₩149,142 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩148,888 | ₩148,928 | ₩148,567 | ₩148,781 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩148,674 | ₩149,985 | ₩148,674 | ₩149,504 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩147,925 | ₩147,965 | ₩147,430 | ₩147,844 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,449 | ₩147,737 | ₩145,449 | ₩146,707 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,447 | ₩148,447 | ₩147,189 | ₩147,296 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩146,801 | ₩149,651 | ₩146,118 | ₩149,142 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,225 | ₩146,988 | ₩146,065 | ₩146,761 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,112 | ₩148,112 | ₩146,078 | ₩146,092 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩145,061 | ₩147,697 | ₩145,034 | ₩147,697 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩149,035 | ₩149,035 | ₩147,229 | ₩147,456 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,196 | ₩149,196 | ₩148,393 | ₩148,661 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,303 | ₩149,852 | ₩147,858 | ₩148,072 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,480 | ₩149,678 | ₩146,480 | ₩149,410 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,308 | ₩146,868 | ₩142,947 | ₩146,694 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,519 | ₩143,964 | ₩142,412 | ₩143,603 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩144,660 | ₩144,660 | ₩142,974 | ₩142,987 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩145,075 | ₩145,075 | ₩144,392 | ₩144,392 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,142 | ₩145,195 | ₩144,526 | ₩144,794 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,580 | ₩145,449 | ₩144,539 | ₩145,342 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,115 | ₩145,155 | ₩144,111 | ₩144,901 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩144,887 | ₩145,021 | ₩144,446 | ₩144,446 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩144,834 | ₩146,279 | ₩144,834 | ₩145,583 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩144,954 | ₩145,436 | ₩144,673 | ₩144,927 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩144,901 | ₩145,088 | ₩143,630 | ₩144,151 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩144,660 | ₩145,128 | ₩143,977 | ₩143,977 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩145,877 | ₩145,931 | ₩143,884 | ₩144,472 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,413 | ₩146,506 | ₩146,038 | ₩146,373 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,493 | ₩147,122 | ₩146,399 | ₩146,654 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,235 | ₩146,158 | ₩145,101 | ₩146,158 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩142,639 | ₩143,884 | ₩142,639 | ₩143,884 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩143,817 | ₩143,817 | ₩142,506 | ₩142,720 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,465 | ₩143,241 | ₩142,465 | ₩142,746 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,308 | ₩143,389 | ₩143,308 | ₩143,389 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,232 | ₩145,048 | ₩144,232 | ₩144,780 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩144,646 | ₩145,075 | ₩144,218 | ₩144,406 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩146,988 | ₩146,988 | ₩144,994 | ₩145,075 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩147,055 | ₩148,219 | ₩146,520 | ₩146,520 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩149,009 | ₩149,009 | ₩148,273 | ₩148,420 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩148,808 | ₩149,196 | ₩148,460 | ₩148,513 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,359 | ₩148,982 | ₩146,359 | ₩148,794 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩143,054 | ₩145,556 | ₩143,054 | ₩145,436 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,170 | ₩142,773 | ₩138,170 | ₩142,144 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩138,732 | ₩139,749 | ₩136,752 | ₩136,792 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩135,855 | ₩136,591 | ₩135,159 | ₩136,096 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,450 | ₩136,016 | ₩134,450 | ₩135,842 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩135,855 | ₩137,541 | ₩135,855 | ₩135,962 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩134,865 | ₩136,176 | ₩134,852 | ₩135,668 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,635 | ₩138,076 | ₩136,190 | ₩136,203 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,357 | ₩139,709 | ₩138,357 | ₩138,545 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩138,036 | ₩139,415 | ₩137,822 | ₩138,960 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩138,063 | ₩138,063 | ₩136,564 | ₩137,782 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩137,729 | ₩138,812 | ₩137,488 | ₩138,585 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,137 | ₩140,137 | ₩137,943 | ₩137,943 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩139,829 | ₩140,806 | ₩139,481 | ₩140,311 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩137,675 | ₩141,234 | ₩137,675 | ₩139,950 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩137,769 | ₩138,719 | ₩135,735 | ₩138,719 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩137,943 | ₩138,076 | ₩136,564 | ₩137,394 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩140,097 | ₩140,873 | ₩137,956 | ₩137,956 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩140,873 | ₩142,184 | ₩139,843 | ₩140,191 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩140,860 | ₩140,953 | ₩139,548 | ₩140,646 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,171 | ₩142,171 | ₩140,953 | ₩141,328 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,592 | ₩141,663 | ₩140,338 | ₩141,408 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,598 | ₩139,682 | ₩137,929 | ₩139,174 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩139,040 | ₩139,241 | ₩138,210 | ₩139,174 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩138,879 | ₩139,642 | ₩138,879 | ₩139,374 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩136,993 | ₩139,093 | ₩136,993 | ₩139,093 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩135,708 | ₩136,270 | ₩135,708 | ₩136,069 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,421 | ₩137,715 | ₩135,989 | ₩136,578 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩136,912 | ₩137,126 | ₩136,217 | ₩137,033 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,192 | ₩135,909 | ₩133,192 | ₩135,909 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩134,035 | ₩134,035 | ₩133,969 | ₩134,009 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,605 | ₩136,605 | ₩133,581 | ₩133,581 | -2.21% | 8.5천 |
|---|