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 | ₩180,012 | ₩182,660 | ₩179,304 | ₩181,884 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,290 | ₩180,146 | ₩177,699 | ₩179,999 | +0.40% | 7.3만 |
| 2026.10.07 | ₩179,678 | ₩181,697 | ₩179,010 | ₩179,732 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,366 | ₩183,663 | ₩180,266 | ₩180,761 | -0.88% | 2.9만 |
| 2026.10.05 | ₩177,873 | ₩182,031 | ₩177,632 | ₩181,122 | +1.83% | 2.4만 |
| 2026.10.02 | ₩176,442 | ₩178,555 | ₩176,442 | ₩178,314 | +1.06% | 2만 |
| 2026.10.01 | ₩176,496 | ₩177,940 | ₩175,145 | ₩175,854 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,234 | ₩178,689 | ₩176,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,884 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩178,916 | ₩179,865 | ₩176,523 | ₩178,114 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,117 | ₩180,641 | ₩179,117 | ₩179,344 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,181 | ₩181,497 | ₩178,181 | ₩180,266 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,157 | ₩179,397 | ₩177,499 | ₩178,154 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,283 | ₩181,283 | ₩178,916 | ₩178,916 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,082 | ₩183,034 | ₩181,082 | ₩182,152 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,299 | ₩183,034 | ₩180,627 | ₩180,948 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩183,395 | ₩183,395 | ₩181,470 | ₩181,965 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩185,414 | ₩185,989 | ₩183,435 | ₩183,663 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,133 | ₩186,765 | ₩184,171 | ₩184,853 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩185,842 | ₩185,842 | ₩183,542 | ₩184,465 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,283 | ₩185,949 | ₩181,283 | ₩185,615 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,152 | ₩183,475 | ₩181,095 | ₩181,764 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩180,748 | ₩183,369 | ₩180,694 | ₩180,721 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩179,959 | ₩181,483 | ₩178,140 | ₩181,483 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩180,507 | ₩181,938 | ₩178,983 | ₩180,882 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,149 | ₩181,898 | ₩181,149 | ₩181,323 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩180,454 | ₩182,259 | ₩180,454 | ₩182,259 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,138 | ₩182,593 | ₩181,202 | ₩181,309 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩179,585 | ₩181,858 | ₩179,585 | ₩180,066 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,197 | ₩179,197 | ₩177,619 | ₩178,849 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,326 | ₩182,326 | ₩180,240 | ₩180,240 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,342 | ₩183,409 | ₩182,499 | ₩182,713 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,315 | ₩185,361 | ₩183,128 | ₩184,024 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩182,981 | ₩182,981 | ₩181,296 | ₩182,780 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,138 | ₩183,008 | ₩181,416 | ₩181,965 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,323 | ₩182,633 | ₩181,202 | ₩182,633 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩180,734 | ₩182,446 | ₩180,387 | ₩180,387 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,069 | ₩182,165 | ₩180,654 | ₩180,935 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩180,654 | ₩181,644 | ₩179,103 | ₩179,277 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,109 | ₩181,109 | ₩179,170 | ₩179,344 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩180,494 | ₩181,510 | ₩179,290 | ₩181,095 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,189 | ₩181,189 | ₩179,745 | ₩180,039 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩178,635 | ₩180,333 | ₩177,619 | ₩179,879 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩182,633 | ₩182,633 | ₩178,488 | ₩178,542 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,296 | ₩183,917 | ₩181,202 | ₩182,740 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,258 | ₩181,844 | ₩177,258 | ₩180,989 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩179,718 | ₩179,718 | ₩175,667 | ₩176,255 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩177,873 | ₩180,240 | ₩176,964 | ₩178,956 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩178,876 | ₩178,876 | ₩175,694 | ₩177,686 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,197 | ₩180,587 | ₩179,197 | ₩179,424 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩178,863 | ₩178,863 | ₩176,028 | ₩177,445 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩178,568 | ₩179,758 | ₩177,980 | ₩179,518 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩182,486 | ₩182,486 | ₩179,010 | ₩179,264 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩179,464 | ₩181,791 | ₩178,595 | ₩181,791 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩178,742 | ₩179,544 | ₩177,980 | ₩178,181 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,074 | ₩179,865 | ₩177,592 | ₩177,592 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩176,683 | ₩177,151 | ₩175,373 | ₩176,429 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,312 | ₩182,312 | ₩177,245 | ₩177,753 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,103 | ₩181,550 | ₩178,448 | ₩181,416 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩182,566 | ₩182,620 | ₩179,625 | ₩179,785 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩180,868 | ₩182,152 | ₩179,905 | ₩181,537 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,162 | ₩183,529 | ₩180,922 | ₩180,989 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩177,980 | ₩181,229 | ₩177,258 | ₩180,173 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,039 | ₩180,039 | ₩177,833 | ₩179,451 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩180,748 | ₩182,272 | ₩180,160 | ₩180,507 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,179 | ₩183,168 | ₩178,742 | ₩180,373 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,240 | ₩182,540 | ₩180,240 | ₩182,165 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,390 | ₩182,005 | ₩179,812 | ₩180,173 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,000 | ₩185,749 | ₩182,566 | ₩183,048 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,160 | ₩185,187 | ₩183,449 | ₩183,850 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,328 | ₩185,000 | ₩182,834 | ₩184,157 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩177,967 | ₩182,392 | ₩177,499 | ₩182,085 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,015 | ₩177,017 | ₩173,768 | ₩176,630 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,055 | ₩176,135 | ₩174,036 | ₩174,972 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩171,696 | ₩175,105 | ₩171,121 | ₩175,105 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,249 | ₩171,321 | ₩168,741 | ₩171,107 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,000 | ₩168,647 | ₩166,000 | ₩168,019 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,098 | ₩165,291 | ₩163,098 | ₩164,756 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,192 | ₩164,288 | ₩162,617 | ₩163,312 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,379 | ₩163,433 | ₩162,269 | ₩163,192 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,315 | ₩164,315 | ₩161,026 | ₩161,587 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,395 | ₩165,345 | ₩163,419 | ₩163,633 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩164,796 | ₩164,796 | ₩161,454 | ₩163,433 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩163,954 | ₩163,954 | ₩162,122 | ₩163,232 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,440 | ₩163,045 | ₩160,678 | ₩162,724 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩160,839 | ₩162,136 | ₩159,916 | ₩160,691 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,373 | ₩160,424 | ₩156,373 | ₩160,237 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩156,867 | ₩156,867 | ₩155,223 | ₩155,771 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,183 | ₩156,707 | ₩155,183 | ₩155,931 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩152,883 | ₩157,442 | ₩152,883 | ₩155,250 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,024 | ₩151,893 | ₩150,610 | ₩151,853 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,375 | ₩152,883 | ₩151,158 | ₩151,425 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,043 | ₩153,712 | ₩152,669 | ₩153,030 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,236 | ₩155,250 | ₩153,150 | ₩153,150 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩154,527 | ₩154,608 | ₩154,527 | ₩154,608 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,271 | ₩153,271 | ₩152,722 | ₩152,816 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩152,589 | ₩152,589 | ₩151,466 | ₩151,679 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,137 | ₩153,364 | ₩151,626 | ₩152,014 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩151,666 | ₩151,666 | ₩150,249 | ₩151,439 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,348 | ₩152,415 | ₩151,546 | ₩152,415 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩151,907 | ₩151,907 | ₩151,024 | ₩151,024 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩151,827 | ₩151,893 | ₩151,345 | ₩151,345 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,171 | ₩151,171 | ₩150,556 | ₩150,556 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩152,749 | ₩153,391 | ₩152,214 | ₩152,214 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩151,867 | ₩152,402 | ₩151,693 | ₩152,402 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩148,551 | ₩151,853 | ₩148,551 | ₩151,853 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩149,513 | ₩149,527 | ₩148,952 | ₩148,952 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩147,829 | ₩150,128 | ₩147,080 | ₩150,128 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,374 | ₩147,374 | ₩146,318 | ₩146,866 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩144,967 | ₩146,812 | ₩144,967 | ₩146,585 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩146,772 | ₩146,772 | ₩144,713 | ₩144,740 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩148,577 | ₩148,577 | ₩147,655 | ₩147,748 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,481 | ₩147,789 | ₩147,481 | ₩147,789 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩145,663 | ₩146,946 | ₩145,449 | ₩146,946 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,334 | ₩147,334 | ₩146,077 | ₩147,187 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,240 | ₩147,361 | ₩146,879 | ₩147,321 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,053 | ₩147,468 | ₩147,053 | ₩147,120 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,312 | ₩145,569 | ₩143,483 | ₩145,516 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,154 | ₩145,261 | ₩143,376 | ₩144,125 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩144,646 | ₩144,646 | ₩143,737 | ₩144,392 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩146,893 | ₩147,147 | ₩143,657 | ₩143,670 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩144,914 | ₩145,021 | ₩144,539 | ₩144,580 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,168 | ₩145,168 | ₩144,085 | ₩144,285 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩141,571 | ₩142,280 | ₩141,571 | ₩142,133 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,194 | ₩141,010 | ₩140,020 | ₩141,010 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,170 | ₩141,170 | ₩140,542 | ₩140,555 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,490 | ₩139,779 | ₩136,356 | ₩139,779 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩140,689 | ₩140,689 | ₩137,199 | ₩137,266 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,258 | ₩140,274 | ₩139,258 | ₩140,274 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,290 | ₩141,424 | ₩140,247 | ₩140,608 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩137,988 | ₩139,325 | ₩137,734 | ₩138,523 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩135,982 | ₩136,784 | ₩135,982 | ₩136,717 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩134,792 | ₩135,220 | ₩134,792 | ₩135,220 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,431 | ₩134,431 | ₩134,431 | ₩134,431 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩132,840 | ₩133,883 | ₩132,185 | ₩133,883 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩132,760 | ₩132,760 | ₩131,423 | ₩131,423 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,444 | ₩134,444 | ₩131,235 | ₩131,516 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,126 | ₩136,330 | ₩134,805 | ₩134,899 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩136,905 | ₩136,905 | ₩135,781 | ₩135,995 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,019 | ₩135,688 | ₩134,498 | ₩135,688 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩136,758 | ₩137,667 | ₩135,715 | ₩135,741 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,407 | ₩135,995 | ₩134,712 | ₩134,712 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,517 | ₩137,373 | ₩135,688 | ₩136,878 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩137,720 | ₩137,720 | ₩137,359 | ₩137,359 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,352 | ₩140,047 | ₩139,231 | ₩139,231 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,512 | ₩139,512 | ₩138,563 | ₩138,563 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,295 | ₩138,884 | ₩137,346 | ₩138,375 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,341 | ₩140,341 | ₩137,787 | ₩137,787 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,247 | ₩140,368 | ₩139,525 | ₩140,261 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩141,972 | ₩141,972 | ₩140,568 | ₩140,582 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,264 | ₩142,988 | ₩139,178 | ₩142,828 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩141,772 | ₩142,052 | ₩141,116 | ₩142,052 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,486 | ₩144,486 | ₩143,430 | ₩143,791 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩145,756 | ₩146,291 | ₩145,689 | ₩145,689 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,015 | ₩145,088 | ₩142,520 | ₩144,419 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩143,577 | ₩145,890 | ₩143,577 | ₩145,796 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩144,914 | ₩144,914 | ₩144,820 | ₩144,820 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,232 | ₩145,435 | ₩143,817 | ₩145,288 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩143,697 | ₩144,981 | ₩143,697 | ₩144,793 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩141,945 | ₩142,828 | ₩141,945 | ₩142,694 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩143,991 | ₩144,633 | ₩143,991 | ₩144,473 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,229 | ₩144,339 | ₩143,082 | ₩144,219 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,473 | ₩144,473 | ₩143,416 | ₩144,232 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,382 | ₩145,382 | ₩144,740 | ₩145,248 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩144,820 | ₩145,783 | ₩144,419 | ₩144,847 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩142,601 | ₩145,315 | ₩142,601 | ₩144,606 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩144,780 | ₩145,716 | ₩142,694 | ₩142,694 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,357 | ₩144,860 | ₩141,050 | ₩144,860 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,354 | ₩142,266 | ₩140,354 | ₩141,558 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩139,873 | ₩141,090 | ₩139,873 | ₩140,622 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,480 | ₩142,480 | ₩141,598 | ₩142,093 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,026 | ₩142,026 | ₩141,424 | ₩141,504 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,518 | ₩142,667 | ₩140,207 | ₩140,247 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩143,978 | ₩143,978 | ₩141,999 | ₩142,948 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,069 | ₩144,192 | ₩143,069 | ₩143,938 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,183 | ₩142,881 | ₩141,076 | ₩142,881 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩141,651 | ₩142,186 | ₩141,344 | ₩142,186 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,480 | ₩142,480 | ₩140,956 | ₩141,598 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩143,630 | ₩144,165 | ₩142,240 | ₩142,494 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,380 | ₩149,380 | ₩148,938 | ₩149,032 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩148,778 | ₩148,818 | ₩148,457 | ₩148,671 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩148,564 | ₩149,874 | ₩148,564 | ₩149,393 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩147,815 | ₩147,855 | ₩147,321 | ₩147,735 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,342 | ₩147,628 | ₩145,342 | ₩146,599 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,337 | ₩148,337 | ₩147,080 | ₩147,187 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩146,692 | ₩149,540 | ₩146,010 | ₩149,032 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,117 | ₩146,879 | ₩145,957 | ₩146,652 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,002 | ₩148,002 | ₩145,970 | ₩145,983 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩144,954 | ₩147,588 | ₩144,927 | ₩147,588 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩148,925 | ₩148,925 | ₩147,120 | ₩147,347 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,086 | ₩149,086 | ₩148,283 | ₩148,551 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,193 | ₩149,741 | ₩147,748 | ₩147,962 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,371 | ₩149,567 | ₩146,371 | ₩149,299 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,202 | ₩146,759 | ₩142,841 | ₩146,585 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,413 | ₩143,858 | ₩142,306 | ₩143,496 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩144,553 | ₩144,553 | ₩142,868 | ₩142,881 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩144,967 | ₩144,967 | ₩144,285 | ₩144,285 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,034 | ₩145,088 | ₩144,419 | ₩144,687 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,473 | ₩145,342 | ₩144,432 | ₩145,235 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,007 | ₩145,048 | ₩144,005 | ₩144,793 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩144,780 | ₩144,914 | ₩144,339 | ₩144,339 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩144,727 | ₩146,171 | ₩144,727 | ₩145,475 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩144,847 | ₩145,328 | ₩144,566 | ₩144,820 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩144,793 | ₩144,981 | ₩143,523 | ₩144,045 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩144,553 | ₩145,021 | ₩143,871 | ₩143,871 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩145,770 | ₩145,823 | ₩143,777 | ₩144,366 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,304 | ₩146,398 | ₩145,930 | ₩146,264 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,385 | ₩147,013 | ₩146,291 | ₩146,545 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,128 | ₩146,050 | ₩144,994 | ₩146,050 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩142,534 | ₩143,777 | ₩142,534 | ₩143,777 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩143,710 | ₩143,710 | ₩142,400 | ₩142,614 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,360 | ₩143,135 | ₩142,360 | ₩142,641 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,202 | ₩143,283 | ₩143,202 | ₩143,283 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,125 | ₩144,941 | ₩144,125 | ₩144,673 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩144,539 | ₩144,967 | ₩144,112 | ₩144,299 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩146,879 | ₩146,879 | ₩144,887 | ₩144,967 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩146,946 | ₩148,109 | ₩146,411 | ₩146,411 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩148,898 | ₩148,898 | ₩148,163 | ₩148,310 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩148,698 | ₩149,086 | ₩148,350 | ₩148,404 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,251 | ₩148,872 | ₩146,251 | ₩148,684 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩142,948 | ₩145,449 | ₩142,948 | ₩145,328 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,068 | ₩142,667 | ₩138,068 | ₩142,039 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩138,629 | ₩139,646 | ₩136,651 | ₩136,691 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩135,755 | ₩136,490 | ₩135,059 | ₩135,995 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,351 | ₩135,915 | ₩134,351 | ₩135,741 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩135,755 | ₩137,439 | ₩135,755 | ₩135,862 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩134,765 | ₩136,076 | ₩134,752 | ₩135,568 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,533 | ₩137,974 | ₩136,089 | ₩136,102 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,255 | ₩139,606 | ₩138,255 | ₩138,442 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩137,934 | ₩139,311 | ₩137,720 | ₩138,857 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩137,961 | ₩137,961 | ₩136,463 | ₩137,680 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩137,627 | ₩138,710 | ₩137,386 | ₩138,482 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,033 | ₩140,033 | ₩137,841 | ₩137,841 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩139,726 | ₩140,702 | ₩139,378 | ₩140,207 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩137,573 | ₩141,130 | ₩137,573 | ₩139,846 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩137,667 | ₩138,616 | ₩135,634 | ₩138,616 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩137,841 | ₩137,974 | ₩136,463 | ₩137,292 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩139,993 | ₩140,769 | ₩137,854 | ₩137,854 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩140,769 | ₩142,079 | ₩139,739 | ₩140,087 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩140,755 | ₩140,849 | ₩139,445 | ₩140,542 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,066 | ₩142,066 | ₩140,849 | ₩141,223 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,488 | ₩141,558 | ₩140,234 | ₩141,304 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,496 | ₩139,579 | ₩137,827 | ₩139,071 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩138,937 | ₩139,138 | ₩138,108 | ₩139,071 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩138,777 | ₩139,539 | ₩138,777 | ₩139,271 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩136,891 | ₩138,991 | ₩136,891 | ₩138,991 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩135,608 | ₩136,169 | ₩135,608 | ₩135,969 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,319 | ₩137,613 | ₩135,888 | ₩136,477 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩136,811 | ₩137,025 | ₩136,116 | ₩136,931 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,094 | ₩135,808 | ₩133,094 | ₩135,808 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩133,936 | ₩133,936 | ₩133,869 | ₩133,910 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,504 | ₩136,504 | ₩133,482 | ₩133,482 | -2.21% | 8.5천 |
|---|