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 | ₩179,925 | ₩182,571 | ₩179,217 | ₩181,796 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,203 | ₩180,059 | ₩177,613 | ₩179,912 | +0.40% | 7.3만 |
| 2026.10.07 | ₩179,591 | ₩181,609 | ₩178,923 | ₩179,644 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,277 | ₩183,573 | ₩180,179 | ₩180,673 | -0.88% | 2.9만 |
| 2026.10.05 | ₩177,787 | ₩181,943 | ₩177,546 | ₩181,034 | +1.83% | 2.4만 |
| 2026.10.02 | ₩176,357 | ₩178,468 | ₩176,357 | ₩178,228 | +1.06% | 2만 |
| 2026.10.01 | ₩176,410 | ₩177,853 | ₩175,060 | ₩175,769 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,147 | ₩178,602 | ₩176,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,798 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩178,829 | ₩179,778 | ₩176,437 | ₩178,027 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,030 | ₩180,553 | ₩179,030 | ₩179,257 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,094 | ₩181,408 | ₩178,094 | ₩180,179 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,070 | ₩179,310 | ₩177,412 | ₩178,067 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,195 | ₩181,195 | ₩178,829 | ₩178,829 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩180,994 | ₩182,945 | ₩180,994 | ₩182,063 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,210 | ₩182,945 | ₩180,540 | ₩180,860 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩183,306 | ₩183,306 | ₩181,382 | ₩181,876 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩185,324 | ₩185,899 | ₩183,346 | ₩183,573 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,043 | ₩186,674 | ₩184,081 | ₩184,763 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩185,752 | ₩185,752 | ₩183,453 | ₩184,375 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,195 | ₩185,859 | ₩181,195 | ₩185,525 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,063 | ₩183,386 | ₩181,007 | ₩181,676 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩180,660 | ₩183,279 | ₩180,607 | ₩180,633 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩179,871 | ₩181,395 | ₩178,054 | ₩181,395 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩180,419 | ₩181,849 | ₩178,896 | ₩180,794 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,061 | ₩181,809 | ₩181,061 | ₩181,235 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩180,366 | ₩182,170 | ₩180,366 | ₩182,170 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,050 | ₩182,504 | ₩181,114 | ₩181,221 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩179,497 | ₩181,769 | ₩179,497 | ₩179,978 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,110 | ₩179,110 | ₩177,533 | ₩178,762 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,237 | ₩182,237 | ₩180,152 | ₩180,152 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,253 | ₩183,319 | ₩182,411 | ₩182,625 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,226 | ₩185,271 | ₩183,039 | ₩183,934 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩182,892 | ₩182,892 | ₩181,208 | ₩182,691 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,050 | ₩182,919 | ₩181,328 | ₩181,876 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,235 | ₩182,544 | ₩181,114 | ₩182,544 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩180,647 | ₩182,357 | ₩180,299 | ₩180,299 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩180,981 | ₩182,077 | ₩180,566 | ₩180,847 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩180,566 | ₩181,555 | ₩179,016 | ₩179,190 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,021 | ₩181,021 | ₩179,083 | ₩179,257 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩180,406 | ₩181,422 | ₩179,203 | ₩181,007 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,101 | ₩181,101 | ₩179,658 | ₩179,952 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩178,548 | ₩180,246 | ₩177,533 | ₩179,791 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩182,544 | ₩182,544 | ₩178,401 | ₩178,455 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,208 | ₩183,827 | ₩181,114 | ₩182,651 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,172 | ₩181,756 | ₩177,172 | ₩180,901 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩179,631 | ₩179,631 | ₩175,581 | ₩176,170 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩177,787 | ₩180,152 | ₩176,878 | ₩178,869 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩178,789 | ₩178,789 | ₩175,608 | ₩177,600 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,110 | ₩180,500 | ₩179,110 | ₩179,337 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩178,776 | ₩178,776 | ₩175,942 | ₩177,359 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩178,482 | ₩179,671 | ₩177,894 | ₩179,430 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩182,397 | ₩182,397 | ₩178,923 | ₩179,177 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩179,377 | ₩181,702 | ₩178,508 | ₩181,702 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩178,655 | ₩179,457 | ₩177,894 | ₩178,094 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩177,987 | ₩179,778 | ₩177,506 | ₩177,506 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩176,597 | ₩177,065 | ₩175,287 | ₩176,343 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,224 | ₩182,224 | ₩177,158 | ₩177,666 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,016 | ₩181,462 | ₩178,361 | ₩181,328 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩182,478 | ₩182,531 | ₩179,537 | ₩179,698 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩180,780 | ₩182,063 | ₩179,818 | ₩181,448 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,074 | ₩183,440 | ₩180,834 | ₩180,901 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩177,894 | ₩181,141 | ₩177,172 | ₩180,085 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩179,952 | ₩179,952 | ₩177,747 | ₩179,364 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩180,660 | ₩182,184 | ₩180,072 | ₩180,419 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,090 | ₩183,079 | ₩178,655 | ₩180,286 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,152 | ₩182,451 | ₩180,152 | ₩182,077 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,301 | ₩181,916 | ₩179,724 | ₩180,085 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩184,910 | ₩185,658 | ₩182,478 | ₩182,959 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,070 | ₩185,097 | ₩183,360 | ₩183,761 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,239 | ₩184,910 | ₩182,745 | ₩184,068 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩177,880 | ₩182,304 | ₩177,412 | ₩181,996 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩175,929 | ₩176,931 | ₩173,684 | ₩176,544 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩175,969 | ₩176,049 | ₩173,951 | ₩174,887 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩171,612 | ₩175,020 | ₩171,038 | ₩175,020 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,167 | ₩171,238 | ₩168,659 | ₩171,024 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩165,919 | ₩168,565 | ₩165,919 | ₩167,937 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,019 | ₩165,211 | ₩163,019 | ₩164,676 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,113 | ₩164,208 | ₩162,538 | ₩163,233 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,300 | ₩163,353 | ₩162,190 | ₩163,113 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,235 | ₩164,235 | ₩160,947 | ₩161,509 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,315 | ₩165,264 | ₩163,340 | ₩163,554 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩164,716 | ₩164,716 | ₩161,375 | ₩163,353 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩163,874 | ₩163,874 | ₩162,043 | ₩163,153 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,362 | ₩162,965 | ₩160,600 | ₩162,645 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩160,760 | ₩162,057 | ₩159,838 | ₩160,613 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,297 | ₩160,346 | ₩156,297 | ₩160,159 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩156,791 | ₩156,791 | ₩155,147 | ₩155,695 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,107 | ₩156,631 | ₩155,107 | ₩155,856 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩152,809 | ₩157,366 | ₩152,809 | ₩155,174 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩150,951 | ₩151,820 | ₩150,537 | ₩151,779 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,301 | ₩152,809 | ₩151,085 | ₩151,352 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩152,969 | ₩153,637 | ₩152,595 | ₩152,956 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,161 | ₩155,174 | ₩153,076 | ₩153,076 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩154,452 | ₩154,533 | ₩154,452 | ₩154,533 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,196 | ₩153,196 | ₩152,648 | ₩152,742 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩152,515 | ₩152,515 | ₩151,392 | ₩151,606 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,062 | ₩153,290 | ₩151,552 | ₩151,940 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩151,592 | ₩151,592 | ₩150,176 | ₩151,365 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,274 | ₩152,341 | ₩151,472 | ₩152,341 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩151,833 | ₩151,833 | ₩150,951 | ₩150,951 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩151,753 | ₩151,820 | ₩151,272 | ₩151,272 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,098 | ₩151,098 | ₩150,483 | ₩150,483 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩152,675 | ₩153,316 | ₩152,140 | ₩152,140 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩151,793 | ₩152,327 | ₩151,619 | ₩152,327 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩148,478 | ₩151,779 | ₩148,478 | ₩151,779 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩149,441 | ₩149,454 | ₩148,879 | ₩148,879 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩147,757 | ₩150,055 | ₩147,008 | ₩150,055 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,302 | ₩147,302 | ₩146,247 | ₩146,795 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩144,897 | ₩146,741 | ₩144,897 | ₩146,514 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩146,701 | ₩146,701 | ₩144,643 | ₩144,670 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩148,505 | ₩148,505 | ₩147,583 | ₩147,677 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,409 | ₩147,717 | ₩147,409 | ₩147,717 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩145,592 | ₩146,875 | ₩145,378 | ₩146,875 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,262 | ₩147,262 | ₩146,006 | ₩147,115 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,169 | ₩147,289 | ₩146,808 | ₩147,249 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩146,982 | ₩147,396 | ₩146,982 | ₩147,048 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,242 | ₩145,498 | ₩143,413 | ₩145,445 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,084 | ₩145,191 | ₩143,306 | ₩144,055 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩144,576 | ₩144,576 | ₩143,667 | ₩144,322 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩146,821 | ₩147,075 | ₩143,587 | ₩143,600 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩144,843 | ₩144,950 | ₩144,469 | ₩144,509 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,097 | ₩145,097 | ₩144,015 | ₩144,215 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩141,502 | ₩142,211 | ₩141,502 | ₩142,064 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,126 | ₩140,941 | ₩139,952 | ₩140,941 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,101 | ₩141,101 | ₩140,473 | ₩140,487 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,424 | ₩139,711 | ₩136,290 | ₩139,711 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩140,620 | ₩140,620 | ₩137,132 | ₩137,199 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,190 | ₩140,206 | ₩139,190 | ₩140,206 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,222 | ₩141,355 | ₩140,179 | ₩140,540 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩137,921 | ₩139,257 | ₩137,667 | ₩138,455 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩135,916 | ₩136,718 | ₩135,916 | ₩136,651 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩134,727 | ₩135,154 | ₩134,727 | ₩135,154 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,366 | ₩134,366 | ₩134,366 | ₩134,366 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩132,775 | ₩133,818 | ₩132,120 | ₩133,818 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩132,695 | ₩132,695 | ₩131,359 | ₩131,359 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,379 | ₩134,379 | ₩131,172 | ₩131,452 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,061 | ₩136,263 | ₩134,740 | ₩134,833 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩136,838 | ₩136,838 | ₩135,715 | ₩135,929 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩134,954 | ₩135,622 | ₩134,432 | ₩135,622 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩136,691 | ₩137,600 | ₩135,649 | ₩135,675 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,341 | ₩135,929 | ₩134,646 | ₩134,646 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,451 | ₩137,306 | ₩135,622 | ₩136,811 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩137,653 | ₩137,653 | ₩137,292 | ₩137,292 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,284 | ₩139,979 | ₩139,163 | ₩139,163 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,444 | ₩139,444 | ₩138,495 | ₩138,495 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,228 | ₩138,816 | ₩137,279 | ₩138,308 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,273 | ₩140,273 | ₩137,720 | ₩137,720 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,179 | ₩140,299 | ₩139,458 | ₩140,193 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩141,903 | ₩141,903 | ₩140,500 | ₩140,513 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,195 | ₩142,919 | ₩139,110 | ₩142,759 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩141,703 | ₩141,983 | ₩141,048 | ₩141,983 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,416 | ₩144,416 | ₩143,360 | ₩143,721 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩145,685 | ₩146,220 | ₩145,619 | ₩145,619 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩142,946 | ₩145,017 | ₩142,451 | ₩144,349 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩143,507 | ₩145,819 | ₩143,507 | ₩145,725 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩144,843 | ₩144,843 | ₩144,750 | ₩144,750 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,162 | ₩145,365 | ₩143,747 | ₩145,218 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩143,627 | ₩144,910 | ₩143,627 | ₩144,723 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩141,876 | ₩142,759 | ₩141,876 | ₩142,625 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩143,921 | ₩144,563 | ₩143,921 | ₩144,402 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,159 | ₩144,269 | ₩143,012 | ₩144,148 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,402 | ₩144,402 | ₩143,347 | ₩144,162 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,311 | ₩145,311 | ₩144,670 | ₩145,177 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩144,750 | ₩145,712 | ₩144,349 | ₩144,777 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩142,531 | ₩145,244 | ₩142,531 | ₩144,536 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩144,710 | ₩145,645 | ₩142,625 | ₩142,625 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,288 | ₩144,790 | ₩140,981 | ₩144,790 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,286 | ₩142,197 | ₩140,286 | ₩141,489 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩139,805 | ₩141,021 | ₩139,805 | ₩140,553 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,411 | ₩142,411 | ₩141,529 | ₩142,023 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩141,957 | ₩141,957 | ₩141,355 | ₩141,435 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,449 | ₩142,598 | ₩140,139 | ₩140,179 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩143,908 | ₩143,908 | ₩141,930 | ₩142,879 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩142,999 | ₩144,122 | ₩142,999 | ₩143,868 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,115 | ₩142,812 | ₩141,008 | ₩142,812 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩141,582 | ₩142,117 | ₩141,275 | ₩142,117 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,411 | ₩142,411 | ₩140,888 | ₩141,529 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩143,560 | ₩144,095 | ₩142,170 | ₩142,424 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,307 | ₩149,307 | ₩148,866 | ₩148,960 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩148,706 | ₩148,746 | ₩148,385 | ₩148,599 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩148,492 | ₩149,802 | ₩148,492 | ₩149,320 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩147,743 | ₩147,784 | ₩147,249 | ₩147,663 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,271 | ₩147,556 | ₩145,271 | ₩146,527 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,265 | ₩148,265 | ₩147,008 | ₩147,115 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩146,621 | ₩149,467 | ₩145,939 | ₩148,960 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,046 | ₩146,808 | ₩145,886 | ₩146,581 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩147,931 | ₩147,931 | ₩145,899 | ₩145,913 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩144,883 | ₩147,516 | ₩144,857 | ₩147,516 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩148,853 | ₩148,853 | ₩147,048 | ₩147,276 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,013 | ₩149,013 | ₩148,211 | ₩148,478 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,120 | ₩149,668 | ₩147,677 | ₩147,890 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,300 | ₩149,494 | ₩146,300 | ₩149,227 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,133 | ₩146,688 | ₩142,772 | ₩146,514 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,344 | ₩143,788 | ₩142,237 | ₩143,427 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩144,483 | ₩144,483 | ₩142,799 | ₩142,812 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩144,897 | ₩144,897 | ₩144,215 | ₩144,215 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩144,964 | ₩145,017 | ₩144,349 | ₩144,616 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,402 | ₩145,271 | ₩144,362 | ₩145,164 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩144,937 | ₩144,977 | ₩143,935 | ₩144,723 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩144,710 | ₩144,843 | ₩144,269 | ₩144,269 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩144,656 | ₩146,100 | ₩144,656 | ₩145,405 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩144,777 | ₩145,258 | ₩144,496 | ₩144,750 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩144,723 | ₩144,910 | ₩143,453 | ₩143,975 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩144,483 | ₩144,950 | ₩143,801 | ₩143,801 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩145,699 | ₩145,752 | ₩143,707 | ₩144,295 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,233 | ₩146,327 | ₩145,859 | ₩146,193 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,313 | ₩146,942 | ₩146,220 | ₩146,474 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,057 | ₩145,979 | ₩144,924 | ₩145,979 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩142,465 | ₩143,707 | ₩142,465 | ₩143,707 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩143,641 | ₩143,641 | ₩142,331 | ₩142,545 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,291 | ₩143,066 | ₩142,291 | ₩142,571 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,133 | ₩143,213 | ₩143,133 | ₩143,213 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,055 | ₩144,870 | ₩144,055 | ₩144,603 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩144,469 | ₩144,897 | ₩144,042 | ₩144,229 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩146,808 | ₩146,808 | ₩144,817 | ₩144,897 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩146,875 | ₩148,037 | ₩146,340 | ₩146,340 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩148,826 | ₩148,826 | ₩148,091 | ₩148,238 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩148,625 | ₩149,013 | ₩148,278 | ₩148,331 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,180 | ₩148,799 | ₩146,180 | ₩148,612 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩142,879 | ₩145,378 | ₩142,879 | ₩145,258 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,001 | ₩142,598 | ₩138,001 | ₩141,970 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩138,562 | ₩139,578 | ₩136,584 | ₩136,624 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩135,689 | ₩136,424 | ₩134,994 | ₩135,929 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,285 | ₩135,849 | ₩134,285 | ₩135,675 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩135,689 | ₩137,373 | ₩135,689 | ₩135,796 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩134,700 | ₩136,009 | ₩134,686 | ₩135,502 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,466 | ₩137,907 | ₩136,023 | ₩136,036 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,188 | ₩139,538 | ₩138,188 | ₩138,375 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩137,867 | ₩139,244 | ₩137,653 | ₩138,789 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩137,894 | ₩137,894 | ₩136,397 | ₩137,613 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩137,560 | ₩138,642 | ₩137,319 | ₩138,415 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩139,965 | ₩139,965 | ₩137,774 | ₩137,774 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩139,658 | ₩140,634 | ₩139,311 | ₩140,139 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩137,506 | ₩141,061 | ₩137,506 | ₩139,778 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩137,600 | ₩138,549 | ₩135,568 | ₩138,549 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩137,774 | ₩137,907 | ₩136,397 | ₩137,226 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩139,925 | ₩140,700 | ₩137,787 | ₩137,787 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩140,700 | ₩142,010 | ₩139,671 | ₩140,019 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩140,687 | ₩140,781 | ₩139,377 | ₩140,473 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩141,997 | ₩141,997 | ₩140,781 | ₩141,155 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,420 | ₩141,489 | ₩140,166 | ₩141,235 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,428 | ₩139,511 | ₩137,760 | ₩139,003 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩138,869 | ₩139,070 | ₩138,041 | ₩139,003 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩138,709 | ₩139,471 | ₩138,709 | ₩139,204 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩136,825 | ₩138,923 | ₩136,825 | ₩138,923 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩135,542 | ₩136,103 | ₩135,542 | ₩135,903 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,252 | ₩137,546 | ₩135,822 | ₩136,410 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩136,745 | ₩136,958 | ₩136,050 | ₩136,865 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,029 | ₩135,742 | ₩133,029 | ₩135,742 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩133,871 | ₩133,871 | ₩133,804 | ₩133,844 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,437 | ₩136,437 | ₩133,417 | ₩133,417 | -2.21% | 8.5천 |
|---|