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 | ₩180,607 | ₩183,264 | ₩179,896 | ₩182,486 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,883 | ₩180,742 | ₩178,287 | ₩180,594 | +0.40% | 7.3만 |
| 2026.10.07 | ₩180,272 | ₩182,298 | ₩179,601 | ₩180,326 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,969 | ₩184,270 | ₩180,862 | ₩181,359 | -0.88% | 2.9만 |
| 2026.10.05 | ₩178,461 | ₩182,633 | ₩178,220 | ₩181,721 | +1.83% | 2.4만 |
| 2026.10.02 | ₩177,026 | ₩179,145 | ₩177,026 | ₩178,904 | +1.06% | 2만 |
| 2026.10.01 | ₩177,079 | ₩178,528 | ₩175,724 | ₩176,435 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,823 | ₩179,279 | ₩176,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,468 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩179,507 | ₩180,460 | ₩177,106 | ₩178,703 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,709 | ₩181,238 | ₩179,709 | ₩179,937 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,770 | ₩182,097 | ₩178,770 | ₩180,862 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,749 | ₩179,990 | ₩178,085 | ₩178,743 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,882 | ₩181,882 | ₩179,507 | ₩179,507 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,681 | ₩183,639 | ₩181,681 | ₩182,754 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,901 | ₩183,639 | ₩181,225 | ₩181,547 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩184,002 | ₩184,002 | ₩182,070 | ₩182,566 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩186,027 | ₩186,604 | ₩184,042 | ₩184,270 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,745 | ₩187,382 | ₩184,780 | ₩185,464 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩186,456 | ₩186,456 | ₩184,149 | ₩185,075 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,882 | ₩186,564 | ₩181,882 | ₩186,228 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,754 | ₩184,082 | ₩181,694 | ₩182,365 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩181,345 | ₩183,975 | ₩181,292 | ₩181,318 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩180,554 | ₩182,083 | ₩178,729 | ₩182,083 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩181,104 | ₩182,539 | ₩179,575 | ₩181,479 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,748 | ₩182,499 | ₩181,748 | ₩181,922 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩181,050 | ₩182,861 | ₩181,050 | ₩182,861 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,740 | ₩183,197 | ₩181,801 | ₩181,909 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩180,178 | ₩182,459 | ₩180,178 | ₩180,661 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,789 | ₩179,789 | ₩178,206 | ₩179,440 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,928 | ₩182,928 | ₩180,836 | ₩180,836 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,948 | ₩184,015 | ₩183,103 | ₩183,317 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,921 | ₩185,974 | ₩183,733 | ₩184,632 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩183,586 | ₩183,586 | ₩181,895 | ₩183,384 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,740 | ₩183,612 | ₩182,016 | ₩182,566 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,922 | ₩183,237 | ₩181,801 | ₩183,237 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩181,332 | ₩183,049 | ₩180,983 | ₩180,983 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,667 | ₩182,767 | ₩181,251 | ₩181,533 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩181,251 | ₩182,244 | ₩179,695 | ₩179,870 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,708 | ₩181,708 | ₩179,762 | ₩179,937 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩181,090 | ₩182,110 | ₩179,883 | ₩181,694 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,788 | ₩181,788 | ₩180,339 | ₩180,634 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩179,226 | ₩180,929 | ₩178,206 | ₩180,473 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩183,237 | ₩183,237 | ₩179,078 | ₩179,132 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,895 | ₩184,525 | ₩181,801 | ₩183,344 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,844 | ₩182,445 | ₩177,844 | ₩181,587 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩180,312 | ₩180,312 | ₩176,248 | ₩176,838 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩178,461 | ₩180,836 | ₩177,549 | ₩179,548 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩179,467 | ₩179,467 | ₩176,274 | ₩178,273 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,789 | ₩181,184 | ₩179,789 | ₩180,017 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩179,454 | ₩179,454 | ₩176,610 | ₩178,032 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩179,159 | ₩180,353 | ₩178,568 | ₩180,111 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩183,089 | ₩183,089 | ₩179,601 | ₩179,856 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩180,057 | ₩182,392 | ₩179,186 | ₩182,392 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩179,333 | ₩180,138 | ₩178,568 | ₩178,770 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,662 | ₩180,460 | ₩178,179 | ₩178,179 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩177,267 | ₩177,737 | ₩175,952 | ₩177,012 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,915 | ₩182,915 | ₩177,831 | ₩178,340 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,695 | ₩182,150 | ₩179,038 | ₩182,016 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩183,170 | ₩183,223 | ₩180,218 | ₩180,379 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩181,466 | ₩182,754 | ₩180,500 | ₩182,137 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,761 | ₩184,136 | ₩181,520 | ₩181,587 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩178,568 | ₩181,828 | ₩177,844 | ₩180,768 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,634 | ₩180,634 | ₩178,421 | ₩180,044 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩181,345 | ₩182,875 | ₩180,755 | ₩181,104 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,781 | ₩183,773 | ₩179,333 | ₩180,970 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,836 | ₩183,143 | ₩180,836 | ₩182,767 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,989 | ₩182,606 | ₩180,406 | ₩180,768 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,611 | ₩186,363 | ₩183,170 | ₩183,653 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,772 | ₩185,799 | ₩184,055 | ₩184,458 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,934 | ₩185,611 | ₩183,438 | ₩184,766 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩178,555 | ₩182,995 | ₩178,085 | ₩182,687 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,596 | ₩177,603 | ₩174,343 | ₩177,213 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,637 | ₩176,717 | ₩174,611 | ₩175,550 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩172,263 | ₩175,684 | ₩171,686 | ₩175,684 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,808 | ₩171,888 | ₩169,299 | ₩171,673 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,548 | ₩169,205 | ₩166,548 | ₩168,574 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,637 | ₩165,837 | ₩163,637 | ₩165,301 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,731 | ₩164,831 | ₩163,154 | ₩163,852 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,919 | ₩163,973 | ₩162,806 | ₩163,731 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,858 | ₩164,858 | ₩161,558 | ₩162,121 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,939 | ₩165,891 | ₩163,959 | ₩164,174 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩165,341 | ₩165,341 | ₩161,987 | ₩163,973 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩164,496 | ₩164,496 | ₩162,658 | ₩163,772 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,974 | ₩163,584 | ₩161,209 | ₩163,262 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩161,370 | ₩162,672 | ₩160,445 | ₩161,223 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,890 | ₩160,954 | ₩156,890 | ₩160,767 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩157,386 | ₩157,386 | ₩155,736 | ₩156,286 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,696 | ₩157,225 | ₩155,696 | ₩156,447 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩153,388 | ₩157,963 | ₩153,388 | ₩155,763 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,524 | ₩152,396 | ₩151,108 | ₩152,355 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,878 | ₩153,388 | ₩151,658 | ₩151,926 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,549 | ₩154,220 | ₩153,174 | ₩153,536 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,749 | ₩155,763 | ₩153,657 | ₩153,657 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩155,038 | ₩155,119 | ₩155,038 | ₩155,119 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,777 | ₩153,777 | ₩153,227 | ₩153,321 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩153,093 | ₩153,093 | ₩151,966 | ₩152,181 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,643 | ₩153,871 | ₩152,127 | ₩152,516 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩152,167 | ₩152,167 | ₩150,745 | ₩151,939 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,852 | ₩152,919 | ₩152,047 | ₩152,919 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩152,409 | ₩152,409 | ₩151,524 | ₩151,524 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩152,328 | ₩152,396 | ₩151,846 | ₩151,846 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,671 | ₩151,671 | ₩151,054 | ₩151,054 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩153,254 | ₩153,898 | ₩152,717 | ₩152,717 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩152,369 | ₩152,905 | ₩152,194 | ₩152,905 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩149,042 | ₩152,355 | ₩149,042 | ₩152,355 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩150,008 | ₩150,021 | ₩149,444 | ₩149,444 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩148,317 | ₩150,625 | ₩147,566 | ₩150,625 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,861 | ₩147,861 | ₩146,801 | ₩147,351 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩145,447 | ₩147,298 | ₩145,447 | ₩147,070 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩147,258 | ₩147,258 | ₩145,192 | ₩145,218 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩149,069 | ₩149,069 | ₩148,143 | ₩148,237 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,969 | ₩148,277 | ₩147,969 | ₩148,277 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩146,144 | ₩147,432 | ₩145,929 | ₩147,432 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,821 | ₩147,821 | ₩146,560 | ₩147,673 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,727 | ₩147,848 | ₩147,365 | ₩147,808 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,539 | ₩147,955 | ₩147,539 | ₩147,606 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,789 | ₩146,050 | ₩143,957 | ₩145,997 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,634 | ₩145,742 | ₩143,850 | ₩144,601 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩145,125 | ₩145,125 | ₩144,212 | ₩144,870 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩147,378 | ₩147,633 | ₩144,132 | ₩144,145 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩145,393 | ₩145,500 | ₩145,017 | ₩145,057 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,648 | ₩145,648 | ₩144,561 | ₩144,762 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩142,039 | ₩142,750 | ₩142,039 | ₩142,603 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,657 | ₩141,476 | ₩140,483 | ₩141,476 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,637 | ₩141,637 | ₩141,006 | ₩141,020 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,941 | ₩140,241 | ₩136,807 | ₩140,241 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩141,154 | ₩141,154 | ₩137,652 | ₩137,719 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,718 | ₩140,738 | ₩139,718 | ₩140,738 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,757 | ₩141,892 | ₩140,711 | ₩141,073 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩138,444 | ₩139,785 | ₩138,189 | ₩138,980 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩136,432 | ₩137,236 | ₩136,432 | ₩137,169 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩135,238 | ₩135,667 | ₩135,238 | ₩135,667 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,875 | ₩134,875 | ₩134,875 | ₩134,875 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩133,279 | ₩134,325 | ₩132,622 | ₩134,325 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩133,199 | ₩133,199 | ₩131,857 | ₩131,857 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,889 | ₩134,889 | ₩131,669 | ₩131,951 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,573 | ₩136,780 | ₩135,251 | ₩135,345 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩137,357 | ₩137,357 | ₩136,230 | ₩136,445 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,466 | ₩136,136 | ₩134,942 | ₩136,136 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩137,210 | ₩138,122 | ₩136,163 | ₩136,190 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,855 | ₩136,445 | ₩135,157 | ₩135,157 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,968 | ₩137,827 | ₩136,136 | ₩137,330 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩138,176 | ₩138,176 | ₩137,813 | ₩137,813 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,812 | ₩140,510 | ₩139,691 | ₩139,691 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,973 | ₩139,973 | ₩139,021 | ₩139,021 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,752 | ₩139,343 | ₩137,800 | ₩138,833 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,805 | ₩140,805 | ₩138,243 | ₩138,243 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,711 | ₩140,832 | ₩139,987 | ₩140,724 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩142,442 | ₩142,442 | ₩141,033 | ₩141,046 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,731 | ₩143,461 | ₩139,638 | ₩143,300 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩142,240 | ₩142,522 | ₩141,583 | ₩142,522 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,964 | ₩144,964 | ₩143,904 | ₩144,266 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩146,238 | ₩146,775 | ₩146,171 | ₩146,171 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,488 | ₩145,567 | ₩142,992 | ₩144,896 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩144,051 | ₩146,372 | ₩144,051 | ₩146,278 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩145,393 | ₩145,393 | ₩145,299 | ₩145,299 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,709 | ₩145,916 | ₩144,293 | ₩145,768 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩144,172 | ₩145,460 | ₩144,172 | ₩145,272 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩142,415 | ₩143,300 | ₩142,415 | ₩143,166 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩144,467 | ₩145,111 | ₩144,467 | ₩144,950 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,703 | ₩144,816 | ₩143,555 | ₩144,695 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,950 | ₩144,950 | ₩143,890 | ₩144,709 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,862 | ₩145,862 | ₩145,218 | ₩145,728 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩145,299 | ₩146,265 | ₩144,896 | ₩145,326 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩143,072 | ₩145,795 | ₩143,072 | ₩145,084 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩145,259 | ₩146,198 | ₩143,166 | ₩143,166 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,824 | ₩145,339 | ₩141,516 | ₩145,339 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,818 | ₩142,737 | ₩140,818 | ₩142,026 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩140,335 | ₩141,556 | ₩140,335 | ₩141,087 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,951 | ₩142,951 | ₩142,066 | ₩142,562 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,495 | ₩142,495 | ₩141,892 | ₩141,972 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,985 | ₩143,139 | ₩140,671 | ₩140,711 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩144,454 | ₩144,454 | ₩142,468 | ₩143,421 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,542 | ₩144,668 | ₩143,542 | ₩144,414 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,650 | ₩143,354 | ₩141,543 | ₩143,354 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩142,120 | ₩142,656 | ₩141,811 | ₩142,656 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,951 | ₩142,951 | ₩141,422 | ₩142,066 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩144,105 | ₩144,642 | ₩142,710 | ₩142,965 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,873 | ₩149,873 | ₩149,431 | ₩149,525 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩149,270 | ₩149,310 | ₩148,948 | ₩149,163 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩149,055 | ₩150,370 | ₩149,055 | ₩149,887 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩148,304 | ₩148,344 | ₩147,808 | ₩148,223 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,822 | ₩148,116 | ₩145,822 | ₩147,083 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,827 | ₩148,827 | ₩147,566 | ₩147,673 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩147,177 | ₩150,034 | ₩146,493 | ₩149,525 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,600 | ₩147,365 | ₩146,439 | ₩147,137 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,492 | ₩148,492 | ₩146,453 | ₩146,466 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩145,433 | ₩148,076 | ₩145,406 | ₩148,076 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩149,417 | ₩149,417 | ₩147,606 | ₩147,834 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,578 | ₩149,578 | ₩148,773 | ₩149,042 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,686 | ₩150,236 | ₩148,237 | ₩148,452 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,855 | ₩150,061 | ₩146,855 | ₩149,793 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,676 | ₩147,244 | ₩143,314 | ₩147,070 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,884 | ₩144,333 | ₩142,777 | ₩143,971 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩145,031 | ₩145,031 | ₩143,340 | ₩143,354 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩145,447 | ₩145,447 | ₩144,762 | ₩144,762 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,514 | ₩145,567 | ₩144,896 | ₩145,165 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,950 | ₩145,822 | ₩144,910 | ₩145,715 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,487 | ₩145,527 | ₩144,481 | ₩145,272 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩145,259 | ₩145,393 | ₩144,816 | ₩144,816 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩145,205 | ₩146,654 | ₩145,205 | ₩145,956 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩145,326 | ₩145,809 | ₩145,044 | ₩145,299 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩145,272 | ₩145,460 | ₩143,998 | ₩144,521 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩145,031 | ₩145,500 | ₩144,346 | ₩144,346 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩146,251 | ₩146,305 | ₩144,253 | ₩144,843 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,788 | ₩146,882 | ₩146,412 | ₩146,748 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,869 | ₩147,499 | ₩146,775 | ₩147,029 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,607 | ₩146,533 | ₩145,473 | ₩146,533 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩143,005 | ₩144,253 | ₩143,005 | ₩144,253 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩144,185 | ₩144,185 | ₩142,871 | ₩143,085 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,831 | ₩143,609 | ₩142,831 | ₩143,112 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,676 | ₩143,756 | ₩143,676 | ₩143,756 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,601 | ₩145,420 | ₩144,601 | ₩145,151 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩145,017 | ₩145,447 | ₩144,588 | ₩144,776 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩147,365 | ₩147,365 | ₩145,366 | ₩145,447 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩147,432 | ₩148,599 | ₩146,895 | ₩146,895 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩149,391 | ₩149,391 | ₩148,653 | ₩148,800 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩149,189 | ₩149,578 | ₩148,841 | ₩148,894 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,734 | ₩149,364 | ₩146,734 | ₩149,176 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩143,421 | ₩145,929 | ₩143,421 | ₩145,809 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,524 | ₩143,139 | ₩138,524 | ₩142,509 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩139,088 | ₩140,107 | ₩137,102 | ₩137,143 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩136,204 | ₩136,941 | ₩135,506 | ₩136,445 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,795 | ₩136,364 | ₩134,795 | ₩136,190 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩136,204 | ₩137,894 | ₩136,204 | ₩136,311 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩135,211 | ₩136,525 | ₩135,197 | ₩136,016 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,988 | ₩138,430 | ₩136,539 | ₩136,552 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,712 | ₩140,067 | ₩138,712 | ₩138,900 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩138,390 | ₩139,772 | ₩138,176 | ₩139,316 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩138,417 | ₩138,417 | ₩136,915 | ₩138,135 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩138,082 | ₩139,168 | ₩137,840 | ₩138,940 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,496 | ₩140,496 | ₩138,296 | ₩138,296 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩140,188 | ₩141,167 | ₩139,839 | ₩140,671 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩138,028 | ₩141,596 | ₩138,028 | ₩140,309 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩138,122 | ₩139,074 | ₩136,083 | ₩139,074 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩138,296 | ₩138,430 | ₩136,915 | ₩137,746 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩140,456 | ₩141,234 | ₩138,310 | ₩138,310 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩141,234 | ₩142,549 | ₩140,201 | ₩140,550 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩141,221 | ₩141,315 | ₩139,906 | ₩141,006 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,535 | ₩142,535 | ₩141,315 | ₩141,690 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,952 | ₩142,026 | ₩140,698 | ₩141,771 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,954 | ₩140,040 | ₩138,283 | ₩139,530 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩139,396 | ₩139,598 | ₩138,565 | ₩139,530 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩139,235 | ₩140,000 | ₩139,235 | ₩139,732 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩137,344 | ₩139,450 | ₩137,344 | ₩139,450 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩136,056 | ₩136,619 | ₩136,056 | ₩136,418 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,773 | ₩138,068 | ₩136,338 | ₩136,928 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩137,263 | ₩137,478 | ₩136,566 | ₩137,384 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,534 | ₩136,257 | ₩133,534 | ₩136,257 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩134,379 | ₩134,379 | ₩134,312 | ₩134,352 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,955 | ₩136,955 | ₩133,923 | ₩133,923 | -2.21% | 8.5천 |
|---|