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 | ₩180,280 | ₩182,932 | ₩179,571 | ₩182,155 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,557 | ₩180,414 | ₩177,964 | ₩180,267 | +0.40% | 7.3만 |
| 2026.10.07 | ₩179,946 | ₩181,968 | ₩179,276 | ₩179,999 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,637 | ₩183,936 | ₩180,535 | ₩181,030 | -0.88% | 2.9만 |
| 2026.10.05 | ₩178,138 | ₩182,302 | ₩177,897 | ₩181,392 | +1.83% | 2.4만 |
| 2026.10.02 | ₩176,705 | ₩178,821 | ₩176,705 | ₩178,580 | +1.06% | 2만 |
| 2026.10.01 | ₩176,759 | ₩178,205 | ₩175,406 | ₩176,116 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,499 | ₩178,955 | ₩176,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,147 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩179,182 | ₩180,133 | ₩176,785 | ₩178,379 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,383 | ₩180,910 | ₩179,383 | ₩179,611 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,446 | ₩181,767 | ₩178,446 | ₩180,535 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,423 | ₩179,664 | ₩177,763 | ₩178,419 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,552 | ₩181,552 | ₩179,182 | ₩179,182 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,352 | ₩183,307 | ₩181,352 | ₩182,423 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,570 | ₩183,307 | ₩180,896 | ₩181,218 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩183,668 | ₩183,668 | ₩181,740 | ₩182,235 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩185,690 | ₩186,266 | ₩183,708 | ₩183,936 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,409 | ₩187,043 | ₩184,445 | ₩185,128 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩186,119 | ₩186,119 | ₩183,816 | ₩184,739 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,552 | ₩186,226 | ₩181,552 | ₩185,891 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,423 | ₩183,749 | ₩181,365 | ₩182,035 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩181,017 | ₩183,641 | ₩180,963 | ₩180,990 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩180,227 | ₩181,753 | ₩178,406 | ₩181,753 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩180,776 | ₩182,209 | ₩179,249 | ₩181,151 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,419 | ₩182,168 | ₩181,419 | ₩181,593 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩180,722 | ₩182,530 | ₩180,722 | ₩182,530 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,409 | ₩182,865 | ₩181,472 | ₩181,579 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩179,852 | ₩182,128 | ₩179,852 | ₩180,334 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,464 | ₩179,464 | ₩177,883 | ₩179,115 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,597 | ₩182,597 | ₩180,508 | ₩180,508 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,615 | ₩183,682 | ₩182,771 | ₩182,985 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,588 | ₩185,637 | ₩183,400 | ₩184,298 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩183,253 | ₩183,253 | ₩181,566 | ₩183,052 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,409 | ₩183,280 | ₩181,686 | ₩182,235 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,593 | ₩182,905 | ₩181,472 | ₩182,905 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩181,003 | ₩182,717 | ₩180,655 | ₩180,655 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,338 | ₩182,436 | ₩180,923 | ₩181,204 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩180,923 | ₩181,914 | ₩179,370 | ₩179,544 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,378 | ₩181,378 | ₩179,437 | ₩179,611 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩180,762 | ₩181,780 | ₩179,557 | ₩181,365 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,459 | ₩181,459 | ₩180,013 | ₩180,307 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩178,901 | ₩180,602 | ₩177,883 | ₩180,146 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩182,905 | ₩182,905 | ₩178,754 | ₩178,807 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,566 | ₩184,190 | ₩181,472 | ₩183,012 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,522 | ₩182,115 | ₩177,522 | ₩181,258 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩179,986 | ₩179,986 | ₩175,928 | ₩176,518 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩178,138 | ₩180,508 | ₩177,227 | ₩179,222 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩179,142 | ₩179,142 | ₩175,955 | ₩177,950 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,464 | ₩180,856 | ₩179,464 | ₩179,691 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩179,129 | ₩179,129 | ₩176,290 | ₩177,709 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩178,834 | ₩180,026 | ₩178,245 | ₩179,785 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩182,758 | ₩182,758 | ₩179,276 | ₩179,530 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩179,731 | ₩182,061 | ₩178,861 | ₩182,061 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩179,008 | ₩179,812 | ₩178,245 | ₩178,446 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,339 | ₩180,133 | ₩177,857 | ₩177,857 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩176,946 | ₩177,415 | ₩175,634 | ₩176,692 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,584 | ₩182,584 | ₩177,508 | ₩178,017 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,370 | ₩181,820 | ₩178,714 | ₩181,686 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩182,838 | ₩182,892 | ₩179,892 | ₩180,053 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩181,137 | ₩182,423 | ₩180,173 | ₩181,807 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,432 | ₩183,802 | ₩181,191 | ₩181,258 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩178,245 | ₩181,499 | ₩177,522 | ₩180,441 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,307 | ₩180,307 | ₩178,098 | ₩179,718 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩181,017 | ₩182,543 | ₩180,428 | ₩180,776 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,450 | ₩183,441 | ₩179,008 | ₩180,642 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,508 | ₩182,811 | ₩180,508 | ₩182,436 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,660 | ₩182,276 | ₩180,079 | ₩180,441 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,275 | ₩186,025 | ₩182,838 | ₩183,320 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,436 | ₩185,463 | ₩183,722 | ₩184,124 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,601 | ₩185,275 | ₩183,106 | ₩184,431 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩178,232 | ₩182,664 | ₩177,763 | ₩182,356 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,276 | ₩177,281 | ₩174,027 | ₩176,892 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,317 | ₩176,397 | ₩174,295 | ₩175,232 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩171,951 | ₩175,366 | ₩171,375 | ₩175,366 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,501 | ₩171,576 | ₩168,992 | ₩171,362 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,247 | ₩168,898 | ₩166,247 | ₩168,269 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,341 | ₩165,537 | ₩163,341 | ₩165,001 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,435 | ₩164,533 | ₩162,859 | ₩163,555 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,622 | ₩163,676 | ₩162,511 | ₩163,435 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,560 | ₩164,560 | ₩161,265 | ₩161,828 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,640 | ₩165,591 | ₩163,662 | ₩163,877 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩165,042 | ₩165,042 | ₩161,694 | ₩163,676 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩164,198 | ₩164,198 | ₩162,363 | ₩163,475 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,681 | ₩163,287 | ₩160,917 | ₩162,966 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩161,078 | ₩162,377 | ₩160,154 | ₩160,931 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,605 | ₩160,663 | ₩156,605 | ₩160,475 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩157,101 | ₩157,101 | ₩155,454 | ₩156,003 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,414 | ₩156,940 | ₩155,414 | ₩156,164 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩153,110 | ₩157,677 | ₩153,110 | ₩155,481 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,249 | ₩152,119 | ₩150,834 | ₩152,079 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,602 | ₩153,110 | ₩151,383 | ₩151,651 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,271 | ₩153,941 | ₩152,896 | ₩153,258 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,467 | ₩155,481 | ₩153,378 | ₩153,378 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩154,757 | ₩154,838 | ₩154,757 | ₩154,838 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,499 | ₩153,499 | ₩152,950 | ₩153,043 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩152,816 | ₩152,816 | ₩151,691 | ₩151,905 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,365 | ₩153,592 | ₩151,852 | ₩152,240 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩151,892 | ₩151,892 | ₩150,472 | ₩151,664 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,575 | ₩152,642 | ₩151,771 | ₩152,642 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩152,133 | ₩152,133 | ₩151,249 | ₩151,249 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩152,053 | ₩152,119 | ₩151,570 | ₩151,570 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,396 | ₩151,396 | ₩150,780 | ₩150,780 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩152,976 | ₩153,619 | ₩152,441 | ₩152,441 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩152,093 | ₩152,628 | ₩151,919 | ₩152,628 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩148,772 | ₩152,079 | ₩148,772 | ₩152,079 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩149,736 | ₩149,749 | ₩149,174 | ₩149,174 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩148,049 | ₩150,352 | ₩147,299 | ₩150,352 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,593 | ₩147,593 | ₩146,536 | ₩147,085 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩145,183 | ₩147,031 | ₩145,183 | ₩146,803 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩146,991 | ₩146,991 | ₩144,929 | ₩144,955 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩148,799 | ₩148,799 | ₩147,875 | ₩147,968 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,701 | ₩148,009 | ₩147,701 | ₩148,009 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩145,879 | ₩147,165 | ₩145,665 | ₩147,165 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,553 | ₩147,553 | ₩146,294 | ₩147,406 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,459 | ₩147,580 | ₩147,098 | ₩147,540 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,272 | ₩147,687 | ₩147,272 | ₩147,339 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,527 | ₩145,786 | ₩143,697 | ₩145,732 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,371 | ₩145,478 | ₩143,590 | ₩144,339 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩144,862 | ₩144,862 | ₩143,951 | ₩144,607 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩147,111 | ₩147,366 | ₩143,871 | ₩143,884 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩145,129 | ₩145,237 | ₩144,755 | ₩144,795 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,384 | ₩145,384 | ₩144,299 | ₩144,500 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩141,782 | ₩142,492 | ₩141,782 | ₩142,344 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,403 | ₩141,219 | ₩140,228 | ₩141,219 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,380 | ₩141,380 | ₩140,751 | ₩140,764 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,693 | ₩139,987 | ₩136,559 | ₩139,987 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩140,898 | ₩140,898 | ₩137,403 | ₩137,470 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,465 | ₩140,483 | ₩139,465 | ₩140,483 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,501 | ₩141,634 | ₩140,456 | ₩140,818 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩138,193 | ₩139,532 | ₩137,939 | ₩138,729 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩136,184 | ₩136,988 | ₩136,184 | ₩136,921 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩134,993 | ₩135,421 | ₩134,993 | ₩135,421 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,631 | ₩134,631 | ₩134,631 | ₩134,631 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩133,038 | ₩134,082 | ₩132,381 | ₩134,082 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩132,957 | ₩132,957 | ₩131,618 | ₩131,618 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,644 | ₩134,644 | ₩131,431 | ₩131,712 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,327 | ₩136,533 | ₩135,006 | ₩135,100 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩137,108 | ₩137,108 | ₩135,984 | ₩136,198 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,220 | ₩135,890 | ₩134,698 | ₩135,890 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩136,961 | ₩137,872 | ₩135,917 | ₩135,943 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,609 | ₩136,198 | ₩134,912 | ₩134,912 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,720 | ₩137,577 | ₩135,890 | ₩137,082 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩137,925 | ₩137,925 | ₩137,564 | ₩137,564 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,559 | ₩140,255 | ₩139,438 | ₩139,438 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,720 | ₩139,720 | ₩138,769 | ₩138,769 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,501 | ₩139,090 | ₩137,550 | ₩138,581 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,550 | ₩140,550 | ₩137,992 | ₩137,992 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,456 | ₩140,577 | ₩139,733 | ₩140,469 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩142,184 | ₩142,184 | ₩140,777 | ₩140,791 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,474 | ₩143,201 | ₩139,385 | ₩143,041 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩141,983 | ₩142,264 | ₩141,327 | ₩142,264 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,701 | ₩144,701 | ₩143,643 | ₩144,005 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩145,973 | ₩146,509 | ₩145,906 | ₩145,906 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,228 | ₩145,304 | ₩142,733 | ₩144,634 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩143,790 | ₩146,107 | ₩143,790 | ₩146,013 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩145,129 | ₩145,129 | ₩145,036 | ₩145,036 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,447 | ₩145,652 | ₩144,031 | ₩145,504 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩143,911 | ₩145,196 | ₩143,911 | ₩145,009 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩142,157 | ₩143,041 | ₩142,157 | ₩142,907 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩144,206 | ₩144,848 | ₩144,206 | ₩144,688 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,442 | ₩144,554 | ₩143,295 | ₩144,433 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,688 | ₩144,688 | ₩143,630 | ₩144,447 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,598 | ₩145,598 | ₩144,955 | ₩145,464 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩145,036 | ₩146,000 | ₩144,634 | ₩145,063 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩142,813 | ₩145,531 | ₩142,813 | ₩144,822 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩144,996 | ₩145,933 | ₩142,907 | ₩142,907 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,568 | ₩145,076 | ₩141,260 | ₩145,076 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,563 | ₩142,478 | ₩140,563 | ₩141,768 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩140,081 | ₩141,300 | ₩140,081 | ₩140,831 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,692 | ₩142,692 | ₩141,809 | ₩142,304 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,237 | ₩142,237 | ₩141,634 | ₩141,715 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,728 | ₩142,880 | ₩140,416 | ₩140,456 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩144,192 | ₩144,192 | ₩142,210 | ₩143,161 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,282 | ₩144,406 | ₩143,282 | ₩144,152 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,393 | ₩143,094 | ₩141,286 | ₩143,094 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩141,862 | ₩142,398 | ₩141,554 | ₩142,398 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,692 | ₩142,692 | ₩141,166 | ₩141,809 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩143,844 | ₩144,380 | ₩142,451 | ₩142,706 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,602 | ₩149,602 | ₩149,160 | ₩149,254 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩148,999 | ₩149,040 | ₩148,678 | ₩148,892 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩148,785 | ₩150,097 | ₩148,785 | ₩149,615 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩148,035 | ₩148,075 | ₩147,540 | ₩147,955 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,558 | ₩147,848 | ₩145,558 | ₩146,817 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,558 | ₩148,558 | ₩147,299 | ₩147,406 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩146,910 | ₩149,763 | ₩146,228 | ₩149,254 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,335 | ₩147,098 | ₩146,174 | ₩146,870 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,223 | ₩148,223 | ₩146,187 | ₩146,201 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩145,170 | ₩147,808 | ₩145,143 | ₩147,808 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩149,147 | ₩149,147 | ₩147,339 | ₩147,567 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,307 | ₩149,307 | ₩148,504 | ₩148,772 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,415 | ₩149,964 | ₩147,968 | ₩148,183 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,589 | ₩149,789 | ₩146,589 | ₩149,522 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,415 | ₩146,977 | ₩143,054 | ₩146,803 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,625 | ₩144,072 | ₩142,518 | ₩143,710 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩144,768 | ₩144,768 | ₩143,081 | ₩143,094 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩145,183 | ₩145,183 | ₩144,500 | ₩144,500 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,250 | ₩145,304 | ₩144,634 | ₩144,902 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,688 | ₩145,558 | ₩144,647 | ₩145,451 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,223 | ₩145,263 | ₩144,219 | ₩145,009 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩144,996 | ₩145,129 | ₩144,554 | ₩144,554 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩144,942 | ₩146,388 | ₩144,942 | ₩145,692 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩145,063 | ₩145,545 | ₩144,781 | ₩145,036 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩145,009 | ₩145,196 | ₩143,737 | ₩144,259 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩144,768 | ₩145,237 | ₩144,085 | ₩144,085 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩145,986 | ₩146,040 | ₩143,991 | ₩144,580 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,522 | ₩146,616 | ₩146,147 | ₩146,482 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,602 | ₩147,232 | ₩146,509 | ₩146,763 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,344 | ₩146,268 | ₩145,210 | ₩146,268 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩142,746 | ₩143,991 | ₩142,746 | ₩143,991 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩143,924 | ₩143,924 | ₩142,612 | ₩142,826 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,572 | ₩143,349 | ₩142,572 | ₩142,853 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,415 | ₩143,496 | ₩143,415 | ₩143,496 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,339 | ₩145,156 | ₩144,339 | ₩144,888 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩144,755 | ₩145,183 | ₩144,326 | ₩144,514 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩147,098 | ₩147,098 | ₩145,103 | ₩145,183 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩147,165 | ₩148,330 | ₩146,629 | ₩146,629 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩149,120 | ₩149,120 | ₩148,383 | ₩148,531 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩148,919 | ₩149,307 | ₩148,571 | ₩148,624 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,469 | ₩149,093 | ₩146,469 | ₩148,906 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩143,161 | ₩145,665 | ₩143,161 | ₩145,545 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,273 | ₩142,880 | ₩138,273 | ₩142,250 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩138,836 | ₩139,854 | ₩136,854 | ₩136,894 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩135,957 | ₩136,693 | ₩135,260 | ₩136,198 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,551 | ₩136,117 | ₩134,551 | ₩135,943 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩135,957 | ₩137,644 | ₩135,957 | ₩136,064 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩134,966 | ₩136,278 | ₩134,952 | ₩135,769 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,738 | ₩138,180 | ₩136,292 | ₩136,305 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,461 | ₩139,813 | ₩138,461 | ₩138,648 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩138,139 | ₩139,519 | ₩137,925 | ₩139,063 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩138,166 | ₩138,166 | ₩136,667 | ₩137,885 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩137,832 | ₩138,916 | ₩137,590 | ₩138,689 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,242 | ₩140,242 | ₩138,046 | ₩138,046 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩139,934 | ₩140,911 | ₩139,586 | ₩140,416 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩137,778 | ₩141,340 | ₩137,778 | ₩140,054 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩137,872 | ₩138,822 | ₩135,836 | ₩138,822 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩138,046 | ₩138,180 | ₩136,667 | ₩137,497 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩140,202 | ₩140,978 | ₩138,059 | ₩138,059 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩140,978 | ₩142,291 | ₩139,947 | ₩140,295 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩140,965 | ₩141,059 | ₩139,653 | ₩140,751 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,277 | ₩142,277 | ₩141,059 | ₩141,434 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,697 | ₩141,768 | ₩140,443 | ₩141,514 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,702 | ₩139,787 | ₩138,032 | ₩139,278 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩139,144 | ₩139,345 | ₩138,314 | ₩139,278 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩138,983 | ₩139,746 | ₩138,983 | ₩139,479 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩137,095 | ₩139,197 | ₩137,095 | ₩139,197 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩135,809 | ₩136,372 | ₩135,809 | ₩136,171 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,524 | ₩137,818 | ₩136,091 | ₩136,680 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩137,015 | ₩137,229 | ₩136,318 | ₩137,135 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,292 | ₩136,010 | ₩133,292 | ₩136,010 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩134,136 | ₩134,136 | ₩134,069 | ₩134,109 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,707 | ₩136,707 | ₩133,680 | ₩133,680 | -2.21% | 8.5천 |
|---|