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 | ₩180,267 | ₩182,918 | ₩179,557 | ₩182,141 | +1.04% | 1.2만 |
| 2026.10.08 | ₩179,544 | ₩180,401 | ₩177,950 | ₩180,253 | +0.40% | 7.3만 |
| 2026.10.07 | ₩179,932 | ₩181,954 | ₩179,263 | ₩179,986 | +0.03% | 1.8만 |
| 2026.10.06 | ₩182,623 | ₩183,922 | ₩180,521 | ₩181,017 | -0.88% | 2.9만 |
| 2026.10.05 | ₩178,125 | ₩182,289 | ₩177,884 | ₩181,378 | +1.83% | 2.4만 |
| 2026.10.02 | ₩176,692 | ₩178,807 | ₩176,692 | ₩178,566 | +1.06% | 2만 |
| 2026.10.01 | ₩176,745 | ₩178,191 | ₩175,393 | ₩176,103 | -0.36% | 17.9만 |
| 2026.09.30 | ₩178,486 | ₩178,941 | ₩176,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,134 |
| -0.76% |
| 6.4만 |
| 2026.09.29 | ₩179,169 | ₩180,120 | ₩176,772 | ₩178,366 | -0.45% | 9.6만 |
|---|
| 2026.09.28 | ₩179,370 | ₩180,896 | ₩179,370 | ₩179,597 | +0.13% | 1만 |
|---|
| 2026.09.25 | ₩178,432 | ₩181,753 | ₩178,432 | ₩180,521 | +1.17% | 3.5만 |
|---|
| 2026.09.24 | ₩179,410 | ₩179,651 | ₩177,750 | ₩178,406 | -0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩181,539 | ₩181,539 | ₩179,169 | ₩179,169 | -1.31% | 1.4만 |
|---|
| 2026.09.22 | ₩181,338 | ₩183,293 | ₩181,338 | ₩182,409 | +0.59% | 9.7천 |
|---|
| 2026.09.21 | ₩182,557 | ₩183,293 | ₩180,883 | ₩181,204 | -0.74% | 17.9만 |
|---|
| 2026.09.18 | ₩183,655 | ₩183,655 | ₩181,726 | ₩182,222 | -0.78% | 3.9만 |
|---|
| 2026.09.17 | ₩185,676 | ₩186,252 | ₩183,695 | ₩183,922 | -0.94% | 2.7만 |
|---|
| 2026.09.16 | ₩185,395 | ₩187,029 | ₩184,431 | ₩185,114 | -0.15% | 7.5만 |
|---|
| 2026.09.15 | ₩186,105 | ₩186,105 | ₩183,802 | ₩184,726 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩181,539 | ₩186,212 | ₩181,539 | ₩185,877 | +2.39% | 5.9천 |
|---|
| 2026.09.11 | ₩182,409 | ₩183,735 | ₩181,351 | ₩182,021 | -0.21% | 7.4천 |
|---|
| 2026.09.10 | ₩181,003 | ₩183,628 | ₩180,950 | ₩180,977 | -0.01% | 1.3만 |
|---|
| 2026.09.09 | ₩180,213 | ₩181,740 | ₩178,392 | ₩181,740 | +0.85% | 6.1천 |
|---|
| 2026.09.08 | ₩180,762 | ₩182,195 | ₩179,236 | ₩181,137 | +0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩181,405 | ₩182,155 | ₩181,405 | ₩181,579 | +0.10% | 1.1만 |
|---|
| 2026.09.03 | ₩180,709 | ₩182,516 | ₩180,709 | ₩182,516 | +1.00% | 2.6천 |
|---|
| 2026.09.02 | ₩182,396 | ₩182,851 | ₩181,459 | ₩181,566 | -0.46% | 2.8만 |
|---|
| 2026.09.01 | ₩179,838 | ₩182,115 | ₩179,838 | ₩180,320 | +0.27% | 4.5만 |
|---|
| 2026.08.31 | ₩179,450 | ₩179,450 | ₩177,870 | ₩179,102 | -0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩182,583 | ₩182,583 | ₩180,495 | ₩180,495 | -1.14% | 1.4만 |
|---|
| 2026.08.27 | ₩183,601 | ₩183,668 | ₩182,757 | ₩182,972 | -0.34% | 8.7천 |
|---|
| 2026.08.26 | ₩183,574 | ₩185,623 | ₩183,387 | ₩184,284 | +0.39% | 2.3만 |
|---|
| 2026.08.25 | ₩183,239 | ₩183,239 | ₩181,552 | ₩183,039 | -0.11% | 1.7만 |
|---|
| 2026.08.24 | ₩182,396 | ₩183,266 | ₩181,673 | ₩182,222 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩181,579 | ₩182,891 | ₩181,459 | ₩182,891 | +0.72% | 7.1천 |
|---|
| 2026.08.20 | ₩180,990 | ₩182,704 | ₩180,642 | ₩180,642 | -0.19% | 9.1천 |
|---|
| 2026.08.19 | ₩181,325 | ₩182,423 | ₩180,910 | ₩181,191 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩180,910 | ₩181,900 | ₩179,356 | ₩179,530 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩181,365 | ₩181,365 | ₩179,423 | ₩179,597 | -0.97% | 1.5만 |
|---|
| 2026.08.14 | ₩180,749 | ₩181,767 | ₩179,544 | ₩181,351 | +0.33% | 1.4만 |
|---|
| 2026.08.13 | ₩181,445 | ₩181,445 | ₩179,999 | ₩180,294 | -0.63% | 7.1천 |
|---|
| 2026.08.12 | ₩178,888 | ₩180,588 | ₩177,870 | ₩180,133 | +0.70% | 1.8만 |
|---|
| 2026.08.11 | ₩182,891 | ₩182,891 | ₩178,740 | ₩178,794 | -2.24% | 2.1만 |
|---|
| 2026.08.10 | ₩181,552 | ₩184,177 | ₩181,459 | ₩182,998 | +0.80% | 2.6만 |
|---|
| 2026.08.07 | ₩177,509 | ₩182,101 | ₩177,509 | ₩181,244 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩179,972 | ₩179,972 | ₩175,915 | ₩176,504 | -1.93% | 1.8만 |
|---|
| 2026.08.05 | ₩178,125 | ₩180,495 | ₩177,214 | ₩179,209 | +0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩179,129 | ₩179,129 | ₩175,942 | ₩177,937 | -0.67% | 5.1만 |
|---|
| 2026.08.03 | ₩179,450 | ₩180,843 | ₩179,450 | ₩179,678 | +0.13% | 3.3만 |
|---|
| 2026.07.31 | ₩179,115 | ₩179,115 | ₩176,277 | ₩177,696 | -0.79% | 9.4천 |
|---|
| 2026.07.30 | ₩178,821 | ₩180,012 | ₩178,232 | ₩179,771 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩182,744 | ₩182,744 | ₩179,263 | ₩179,517 | -1.77% | 2.3만 |
|---|
| 2026.07.28 | ₩179,718 | ₩182,048 | ₩178,848 | ₩182,048 | +1.30% | 2.1만 |
|---|
| 2026.07.27 | ₩178,995 | ₩179,798 | ₩178,232 | ₩178,432 | -0.31% | 1.3만 |
|---|
| 2026.07.24 | ₩178,325 | ₩180,120 | ₩177,843 | ₩177,843 | -0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩176,933 | ₩177,401 | ₩175,621 | ₩176,678 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩182,570 | ₩182,570 | ₩177,495 | ₩178,004 | -2.50% | 3.4만 |
|---|
| 2026.07.21 | ₩179,356 | ₩181,807 | ₩178,700 | ₩181,673 | +1.29% | 4.3만 |
|---|
| 2026.07.20 | ₩182,824 | ₩182,878 | ₩179,879 | ₩180,039 | -1.52% | 2.1만 |
|---|
| 2026.07.17 | ₩181,124 | ₩182,409 | ₩180,160 | ₩181,793 | +0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩181,418 | ₩183,788 | ₩181,177 | ₩181,244 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩178,232 | ₩181,485 | ₩177,509 | ₩180,428 | +1.23% | 3만 |
|---|
| 2026.07.14 | ₩180,294 | ₩180,294 | ₩178,084 | ₩179,705 | -0.33% | 4.7만 |
|---|
| 2026.07.13 | ₩181,003 | ₩182,530 | ₩180,414 | ₩180,762 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩182,436 | ₩183,427 | ₩178,995 | ₩180,628 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩180,495 | ₩182,798 | ₩180,495 | ₩182,423 | +1.07% | 2.2만 |
|---|
| 2026.07.08 | ₩181,646 | ₩182,262 | ₩180,066 | ₩180,428 | -0.67% | 2.1만 |
|---|
| 2026.07.07 | ₩185,261 | ₩186,011 | ₩182,824 | ₩183,306 | -1.06% | 4.6만 |
|---|
| 2026.07.06 | ₩185,422 | ₩185,449 | ₩183,708 | ₩184,110 | -0.71% | 5만 |
|---|
| 2026.07.02 | ₩183,588 | ₩185,261 | ₩183,092 | ₩184,418 | +0.45% | 8.2만 |
|---|
| 2026.07.01 | ₩178,218 | ₩182,650 | ₩177,750 | ₩182,342 | +2.31% | 15만 |
|---|
| 2026.06.30 | ₩176,263 | ₩177,268 | ₩174,014 | ₩176,879 | +0.35% | 13.9만 |
|---|
| 2026.06.29 | ₩176,303 | ₩176,384 | ₩174,282 | ₩175,219 | -0.62% | 4.9만 |
|---|
| 2026.06.26 | ₩171,938 | ₩175,353 | ₩171,363 | ₩175,353 | +1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩169,488 | ₩171,564 | ₩168,979 | ₩171,349 | +1.10% | 10.4만 |
|---|
| 2026.06.24 | ₩166,234 | ₩168,886 | ₩166,234 | ₩168,256 | +1.22% | 5.6만 |
|---|
| 2026.06.23 | ₩163,329 | ₩165,525 | ₩163,329 | ₩164,989 | +1.02% | 5천 |
|---|
| 2026.06.22 | ₩163,423 | ₩164,520 | ₩162,847 | ₩163,543 | +0.07% | 6.2천 |
|---|
| 2026.06.18 | ₩163,610 | ₩163,664 | ₩162,499 | ₩163,423 | -0.11% | 1.6만 |
|---|
| 2026.06.17 | ₩164,547 | ₩164,547 | ₩161,253 | ₩161,816 | -1.66% | 1.2만 |
|---|
| 2026.06.16 | ₩164,628 | ₩165,578 | ₩163,650 | ₩163,864 | -0.46% | 1.4만 |
|---|
| 2026.06.15 | ₩165,029 | ₩165,029 | ₩161,682 | ₩163,664 | -0.83% | 1.6만 |
|---|
| 2026.06.12 | ₩164,186 | ₩164,186 | ₩162,351 | ₩163,463 | -0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩161,668 | ₩163,275 | ₩160,905 | ₩162,954 | +0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩161,066 | ₩162,365 | ₩160,142 | ₩160,919 | -0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩156,594 | ₩160,651 | ₩156,594 | ₩160,463 | +2.47% | 6.9천 |
|---|
| 2026.06.08 | ₩157,089 | ₩157,089 | ₩155,442 | ₩155,991 | -0.70% | 2.8천 |
|---|
| 2026.06.05 | ₩155,402 | ₩156,928 | ₩155,402 | ₩156,152 | +0.48% | 4천 |
|---|
| 2026.06.04 | ₩153,099 | ₩157,665 | ₩153,099 | ₩155,469 | +1.55% | 1.6만 |
|---|
| 2026.06.03 | ₩151,238 | ₩152,108 | ₩150,823 | ₩152,068 | +0.55% | 3천 |
|---|
| 2026.06.02 | ₩152,590 | ₩153,099 | ₩151,372 | ₩151,639 | -0.62% | 3.2천 |
|---|
| 2026.06.01 | ₩153,260 | ₩153,929 | ₩152,885 | ₩153,246 | -0.01% | 5.1천 |
|---|
| 2026.05.29 | ₩155,456 | ₩155,469 | ₩153,367 | ₩153,367 | -1.34% | 1.4만 |
|---|
| 2026.05.28 | ₩154,746 | ₩154,826 | ₩154,746 | ₩154,826 | +0.05% | 1.2천 |
|---|
| 2026.05.27 | ₩153,487 | ₩153,487 | ₩152,938 | ₩153,032 | -0.30% | 1.4천 |
|---|
| 2026.05.26 | ₩152,804 | ₩152,804 | ₩151,680 | ₩151,894 | -0.60% | 2.5천 |
|---|
| 2026.05.22 | ₩153,353 | ₩153,581 | ₩151,840 | ₩152,229 | -0.73% | 4.3천 |
|---|
| 2026.05.21 | ₩151,881 | ₩151,881 | ₩150,461 | ₩151,653 | -0.15% | 3.4천 |
|---|
| 2026.05.20 | ₩152,563 | ₩152,630 | ₩151,760 | ₩152,630 | +0.04% | 1.8천 |
|---|
| 2026.05.19 | ₩152,122 | ₩152,122 | ₩151,238 | ₩151,238 | -0.58% | 2.3천 |
|---|
| 2026.05.18 | ₩152,041 | ₩152,108 | ₩151,559 | ₩151,559 | -0.32% | 3.2천 |
|---|
| 2026.05.15 | ₩151,385 | ₩151,385 | ₩150,769 | ₩150,769 | -0.41% | 800 |
|---|
| 2026.05.14 | ₩152,965 | ₩153,608 | ₩152,429 | ₩152,429 | -0.35% | 4.7천 |
|---|
| 2026.05.13 | ₩152,081 | ₩152,617 | ₩151,907 | ₩152,617 | +0.35% | 1.4천 |
|---|
| 2026.05.12 | ₩148,761 | ₩152,068 | ₩148,761 | ₩152,068 | +2.22% | 2천 |
|---|
| 2026.05.11 | ₩149,725 | ₩149,738 | ₩149,162 | ₩149,162 | -0.38% | 1.4천 |
|---|
| 2026.05.08 | ₩148,038 | ₩150,341 | ₩147,288 | ₩150,341 | +1.56% | 3.2천 |
|---|
| 2026.05.07 | ₩147,582 | ₩147,582 | ₩146,525 | ₩147,074 | -0.34% | 3.5천 |
|---|
| 2026.05.06 | ₩145,172 | ₩147,020 | ₩145,172 | ₩146,792 | +1.12% | 800 |
|---|
| 2026.05.05 | ₩146,980 | ₩146,980 | ₩144,918 | ₩144,945 | -1.38% | 5.4천 |
|---|
| 2026.05.04 | ₩148,787 | ₩148,787 | ₩147,864 | ₩147,957 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩147,689 | ₩147,997 | ₩147,689 | ₩147,997 | +0.21% | 800 |
|---|
| 2026.04.30 | ₩145,868 | ₩147,154 | ₩145,654 | ₩147,154 | +0.88% | 2.1천 |
|---|
| 2026.04.29 | ₩147,542 | ₩147,542 | ₩146,284 | ₩147,395 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩147,448 | ₩147,569 | ₩147,087 | ₩147,529 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩147,261 | ₩147,676 | ₩147,261 | ₩147,328 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩144,516 | ₩145,775 | ₩143,686 | ₩145,721 | +0.83% | 4.9만 |
|---|
| 2026.04.23 | ₩145,360 | ₩145,467 | ₩143,579 | ₩144,329 | -0.71% | 700 |
|---|
| 2026.04.22 | ₩144,851 | ₩144,851 | ₩143,940 | ₩144,596 | -0.18% | 1.3천 |
|---|
| 2026.04.21 | ₩147,100 | ₩147,355 | ₩143,860 | ₩143,873 | -2.19% | 5.1천 |
|---|
| 2026.04.20 | ₩145,119 | ₩145,226 | ₩144,744 | ₩144,784 | -0.23% | 4.4천 |
|---|
| 2026.04.17 | ₩145,373 | ₩145,373 | ₩144,288 | ₩144,489 | -0.61% | 700 |
|---|
| 2026.04.16 | ₩141,771 | ₩142,481 | ₩141,771 | ₩142,334 | +0.40% | 3.1천 |
|---|
| 2026.04.15 | ₩140,392 | ₩141,209 | ₩140,218 | ₩141,209 | +0.58% | 2.6천 |
|---|
| 2026.04.14 | ₩141,370 | ₩141,370 | ₩140,740 | ₩140,754 | -0.44% | 2.5천 |
|---|
| 2026.04.13 | ₩136,683 | ₩139,977 | ₩136,549 | ₩139,977 | +2.41% | 5.3천 |
|---|
| 2026.04.10 | ₩140,887 | ₩140,887 | ₩137,393 | ₩137,460 | -2.43% | 2.4천 |
|---|
| 2026.04.09 | ₩139,455 | ₩140,472 | ₩139,455 | ₩140,472 | +0.73% | 1.8천 |
|---|
| 2026.04.08 | ₩141,490 | ₩141,624 | ₩140,446 | ₩140,807 | -0.48% | 4.8천 |
|---|
| 2026.04.07 | ₩138,183 | ₩139,522 | ₩137,928 | ₩138,718 | +0.39% | 8.1천 |
|---|
| 2026.04.06 | ₩136,174 | ₩136,978 | ₩136,174 | ₩136,911 | +0.54% | 5.4천 |
|---|
| 2026.04.02 | ₩134,983 | ₩135,411 | ₩134,983 | ₩135,411 | +0.32% | 700 |
|---|
| 2026.04.01 | ₩134,621 | ₩134,621 | ₩134,621 | ₩134,621 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩133,028 | ₩134,072 | ₩132,372 | ₩134,072 | +0.79% | 1.2천 |
|---|
| 2026.03.30 | ₩132,947 | ₩132,947 | ₩131,608 | ₩131,608 | -1.01% | 700 |
|---|
| 2026.03.27 | ₩134,634 | ₩134,634 | ₩131,421 | ₩131,702 | -2.18% | 2.5만 |
|---|
| 2026.03.26 | ₩135,317 | ₩136,522 | ₩134,996 | ₩135,090 | -0.17% | 4.3만 |
|---|
| 2026.03.25 | ₩137,098 | ₩137,098 | ₩135,973 | ₩136,188 | -0.66% | 3.3만 |
|---|
| 2026.03.24 | ₩135,210 | ₩135,880 | ₩134,688 | ₩135,880 | +0.50% | 900 |
|---|
| 2026.03.23 | ₩136,951 | ₩137,861 | ₩135,906 | ₩135,933 | -0.74% | 4.8천 |
|---|
| 2026.03.20 | ₩135,599 | ₩136,188 | ₩134,902 | ₩134,902 | -0.51% | 1.6천 |
|---|
| 2026.03.19 | ₩136,710 | ₩137,567 | ₩135,880 | ₩137,071 | +0.26% | 5.1천 |
|---|
| 2026.03.18 | ₩137,915 | ₩137,915 | ₩137,553 | ₩137,553 | -0.26% | 2만 |
|---|
| 2026.03.17 | ₩139,548 | ₩140,245 | ₩139,428 | ₩139,428 | -0.09% | 2천 |
|---|
| 2026.03.16 | ₩139,709 | ₩139,709 | ₩138,758 | ₩138,758 | -0.68% | 800 |
|---|
| 2026.03.13 | ₩138,491 | ₩139,080 | ₩137,540 | ₩138,571 | +0.06% | 1.5천 |
|---|
| 2026.03.12 | ₩140,539 | ₩140,539 | ₩137,982 | ₩137,982 | -1.82% | 6.4천 |
|---|
| 2026.03.11 | ₩140,446 | ₩140,566 | ₩139,723 | ₩140,459 | +0.01% | 1.7만 |
|---|
| 2026.03.10 | ₩142,173 | ₩142,173 | ₩140,767 | ₩140,780 | -0.98% | 1.1천 |
|---|
| 2026.03.09 | ₩141,463 | ₩143,191 | ₩139,374 | ₩143,030 | +1.11% | 7.8천 |
|---|
| 2026.03.06 | ₩141,972 | ₩142,253 | ₩141,316 | ₩142,253 | +0.20% | 1.6천 |
|---|
| 2026.03.05 | ₩144,690 | ₩144,690 | ₩143,632 | ₩143,994 | -0.48% | 1.5천 |
|---|
| 2026.03.04 | ₩145,962 | ₩146,498 | ₩145,895 | ₩145,895 | -0.05% | 3.3천 |
|---|
| 2026.03.03 | ₩143,217 | ₩145,293 | ₩142,722 | ₩144,623 | +0.98% | 2.4만 |
|---|
| 2026.03.02 | ₩143,780 | ₩146,096 | ₩143,780 | ₩146,002 | +1.55% | 2.1천 |
|---|
| 2026.02.27 | ₩145,119 | ₩145,119 | ₩145,025 | ₩145,025 | -0.06% | 900 |
|---|
| 2026.02.26 | ₩144,436 | ₩145,641 | ₩144,021 | ₩145,494 | +0.73% | 2.1만 |
|---|
| 2026.02.25 | ₩143,900 | ₩145,186 | ₩143,900 | ₩144,998 | +0.76% | 3.5천 |
|---|
| 2026.02.24 | ₩142,146 | ₩143,030 | ₩142,146 | ₩142,896 | +0.53% | 2.2천 |
|---|
| 2026.02.23 | ₩144,195 | ₩144,837 | ₩144,195 | ₩144,677 | +0.33% | 1.5천 |
|---|
| 2026.02.20 | ₩143,432 | ₩144,543 | ₩143,284 | ₩144,422 | +0.69% | 4.2천 |
|---|
| 2026.02.19 | ₩144,677 | ₩144,677 | ₩143,619 | ₩144,436 | -0.17% | 5.2천 |
|---|
| 2026.02.18 | ₩145,587 | ₩145,587 | ₩144,945 | ₩145,453 | -0.09% | 2.5천 |
|---|
| 2026.02.17 | ₩145,025 | ₩145,989 | ₩144,623 | ₩145,052 | +0.02% | 1.5천 |
|---|
| 2026.02.13 | ₩142,802 | ₩145,520 | ₩142,802 | ₩144,811 | +1.41% | 2천 |
|---|
| 2026.02.12 | ₩144,985 | ₩145,922 | ₩142,896 | ₩142,896 | -1.44% | 1.8만 |
|---|
| 2026.02.11 | ₩141,557 | ₩145,065 | ₩141,249 | ₩145,065 | +2.48% | 3만 |
|---|
| 2026.02.10 | ₩140,553 | ₩142,467 | ₩140,553 | ₩141,758 | +0.86% | 7.3천 |
|---|
| 2026.02.09 | ₩140,071 | ₩141,289 | ₩140,071 | ₩140,821 | +0.54% | 2.3천 |
|---|
| 2026.02.06 | ₩142,682 | ₩142,682 | ₩141,798 | ₩142,293 | -0.27% | 4천 |
|---|
| 2026.02.05 | ₩142,226 | ₩142,226 | ₩141,624 | ₩141,704 | -0.37% | 1.4천 |
|---|
| 2026.02.04 | ₩141,718 | ₩142,869 | ₩140,405 | ₩140,446 | -0.90% | 2.7천 |
|---|
| 2026.02.03 | ₩144,181 | ₩144,181 | ₩142,200 | ₩143,150 | -0.72% | 2.1천 |
|---|
| 2026.02.02 | ₩143,271 | ₩144,396 | ₩143,271 | ₩144,141 | +0.61% | 4.6천 |
|---|
| 2026.01.30 | ₩141,383 | ₩143,083 | ₩141,276 | ₩143,083 | +1.20% | 1.3천 |
|---|
| 2026.01.29 | ₩141,852 | ₩142,387 | ₩141,544 | ₩142,387 | +0.38% | 1.8천 |
|---|
| 2026.01.28 | ₩142,682 | ₩142,682 | ₩141,155 | ₩141,798 | -0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩143,833 | ₩144,369 | ₩142,441 | ₩142,695 | -0.79% | 2.8만 |
|---|
| 2026.01.26 | ₩149,591 | ₩149,591 | ₩149,149 | ₩149,243 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩148,988 | ₩149,028 | ₩148,667 | ₩148,881 | -0.07% | 4.2천 |
|---|
| 2026.01.22 | ₩148,774 | ₩150,086 | ₩148,774 | ₩149,604 | +0.56% | 2.9천 |
|---|
| 2026.01.21 | ₩148,024 | ₩148,064 | ₩147,529 | ₩147,944 | -0.05% | 4천 |
|---|
| 2026.01.20 | ₩145,547 | ₩147,837 | ₩145,547 | ₩146,806 | +0.86% | 5.8천 |
|---|
| 2026.01.16 | ₩148,546 | ₩148,546 | ₩147,288 | ₩147,395 | -0.78% | 3.1천 |
|---|
| 2026.01.15 | ₩146,899 | ₩149,752 | ₩146,217 | ₩149,243 | +1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩146,324 | ₩147,087 | ₩146,163 | ₩146,859 | +0.37% | 2.5만 |
|---|
| 2026.01.13 | ₩148,212 | ₩148,212 | ₩146,176 | ₩146,190 | -1.36% | 1.7만 |
|---|
| 2026.01.12 | ₩145,159 | ₩147,797 | ₩145,132 | ₩147,797 | +1.82% | 6.7천 |
|---|
| 2026.01.09 | ₩149,136 | ₩149,136 | ₩147,328 | ₩147,556 | -1.06% | 7.3천 |
|---|
| 2026.01.08 | ₩149,296 | ₩149,296 | ₩148,493 | ₩148,761 | -0.36% | 9.8천 |
|---|
| 2026.01.07 | ₩149,403 | ₩149,952 | ₩147,957 | ₩148,172 | -0.82% | 7.7천 |
|---|
| 2026.01.06 | ₩146,578 | ₩149,778 | ₩146,578 | ₩149,511 | +2.00% | 4천 |
|---|
| 2026.01.05 | ₩143,405 | ₩146,966 | ₩143,043 | ₩146,792 | +2.36% | 1.8만 |
|---|
| 2026.01.02 | ₩142,615 | ₩144,061 | ₩142,508 | ₩143,699 | +0.76% | 12.1만 |
|---|
| 2025.12.31 | ₩144,757 | ₩144,757 | ₩143,070 | ₩143,083 | -1.16% | 5.3천 |
|---|
| 2025.12.30 | ₩145,172 | ₩145,172 | ₩144,489 | ₩144,489 | -0.47% | 3.1천 |
|---|
| 2025.12.29 | ₩145,239 | ₩145,293 | ₩144,623 | ₩144,891 | -0.24% | 5.4천 |
|---|
| 2025.12.26 | ₩144,677 | ₩145,547 | ₩144,637 | ₩145,440 | +0.53% | 6천 |
|---|
| 2025.12.24 | ₩145,212 | ₩145,253 | ₩144,208 | ₩144,998 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩144,985 | ₩145,119 | ₩144,543 | ₩144,543 | -0.30% | 2.2천 |
|---|
| 2025.12.22 | ₩144,931 | ₩146,377 | ₩144,931 | ₩145,681 | +0.52% | 4.3천 |
|---|
| 2025.12.19 | ₩145,052 | ₩145,534 | ₩144,771 | ₩145,025 | -0.02% | 5.5천 |
|---|
| 2025.12.18 | ₩144,998 | ₩145,186 | ₩143,726 | ₩144,248 | -0.52% | 5.5천 |
|---|
| 2025.12.17 | ₩144,757 | ₩145,226 | ₩144,074 | ₩144,074 | -0.47% | 5.5천 |
|---|
| 2025.12.16 | ₩145,976 | ₩146,029 | ₩143,981 | ₩144,570 | -0.96% | 1.9천 |
|---|
| 2025.12.15 | ₩146,511 | ₩146,605 | ₩146,136 | ₩146,471 | -0.03% | 2.8천 |
|---|
| 2025.12.12 | ₩146,592 | ₩147,221 | ₩146,498 | ₩146,752 | +0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩145,333 | ₩146,257 | ₩145,199 | ₩146,257 | +0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩142,735 | ₩143,981 | ₩142,735 | ₩143,981 | +0.87% | 1.4천 |
|---|
| 2025.12.09 | ₩143,914 | ₩143,914 | ₩142,601 | ₩142,816 | -0.76% | 9.9천 |
|---|
| 2025.12.08 | ₩142,561 | ₩143,338 | ₩142,561 | ₩142,842 | +0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩143,405 | ₩143,485 | ₩143,405 | ₩143,485 | +0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩144,329 | ₩145,145 | ₩144,329 | ₩144,878 | +0.38% | 3.4천 |
|---|
| 2025.12.03 | ₩144,744 | ₩145,172 | ₩144,315 | ₩144,503 | -0.17% | 7천 |
|---|
| 2025.12.02 | ₩147,087 | ₩147,087 | ₩145,092 | ₩145,172 | -1.30% | 3.3천 |
|---|
| 2025.12.01 | ₩147,154 | ₩148,319 | ₩146,618 | ₩146,618 | -0.36% | 9.7천 |
|---|
| 2025.11.28 | ₩149,109 | ₩149,109 | ₩148,372 | ₩148,520 | -0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩148,908 | ₩149,296 | ₩148,560 | ₩148,613 | -0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩146,458 | ₩149,082 | ₩146,458 | ₩148,895 | +1.66% | 1.2만 |
|---|
| 2025.11.24 | ₩143,150 | ₩145,654 | ₩143,150 | ₩145,534 | +1.66% | 5.2천 |
|---|
| 2025.11.21 | ₩138,263 | ₩142,869 | ₩138,263 | ₩142,240 | +2.88% | 2.3만 |
|---|
| 2025.11.20 | ₩138,825 | ₩139,843 | ₩136,844 | ₩136,884 | -1.40% | 3.5천 |
|---|
| 2025.11.19 | ₩135,947 | ₩136,683 | ₩135,250 | ₩136,188 | +0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩134,541 | ₩136,107 | ₩134,541 | ₩135,933 | +1.04% | 1.1만 |
|---|
| 2025.11.17 | ₩135,947 | ₩137,634 | ₩135,947 | ₩136,054 | +0.08% | 2.7천 |
|---|
| 2025.11.14 | ₩134,956 | ₩136,268 | ₩134,942 | ₩135,759 | +0.60% | 4.5천 |
|---|
| 2025.11.13 | ₩137,727 | ₩138,169 | ₩136,281 | ₩136,295 | -1.04% | 4.2천 |
|---|
| 2025.11.12 | ₩138,451 | ₩139,803 | ₩138,451 | ₩138,638 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩138,129 | ₩139,508 | ₩137,915 | ₩139,053 | +0.67% | 1.4만 |
|---|
| 2025.11.10 | ₩138,156 | ₩138,156 | ₩136,656 | ₩137,875 | -0.20% | 2.8만 |
|---|
| 2025.11.07 | ₩137,821 | ₩138,906 | ₩137,580 | ₩138,678 | +0.62% | 3.4천 |
|---|
| 2025.11.06 | ₩140,231 | ₩140,231 | ₩138,035 | ₩138,035 | -1.57% | 2.7천 |
|---|
| 2025.11.05 | ₩139,923 | ₩140,901 | ₩139,575 | ₩140,405 | +0.34% | 5.3천 |
|---|
| 2025.11.04 | ₩137,768 | ₩141,329 | ₩137,768 | ₩140,044 | +1.65% | 1.6만 |
|---|
| 2025.11.03 | ₩137,861 | ₩138,812 | ₩135,826 | ₩138,812 | +0.69% | 1.2만 |
|---|
| 2025.10.31 | ₩138,035 | ₩138,169 | ₩136,656 | ₩137,486 | -0.40% | 6.9천 |
|---|
| 2025.10.30 | ₩140,191 | ₩140,968 | ₩138,049 | ₩138,049 | -1.53% | 1.2만 |
|---|
| 2025.10.29 | ₩140,968 | ₩142,280 | ₩139,937 | ₩140,285 | -0.48% | 1.3만 |
|---|
| 2025.10.28 | ₩140,954 | ₩141,048 | ₩139,642 | ₩140,740 | -0.15% | 1만 |
|---|
| 2025.10.27 | ₩142,267 | ₩142,267 | ₩141,048 | ₩141,423 | -0.59% | 6.9천 |
|---|
| 2025.10.24 | ₩140,687 | ₩141,758 | ₩140,432 | ₩141,503 | +0.58% | 1만 |
|---|
| 2025.10.23 | ₩138,692 | ₩139,776 | ₩138,022 | ₩139,267 | +0.42% | 2.1만 |
|---|
| 2025.10.22 | ₩139,133 | ₩139,334 | ₩138,303 | ₩139,267 | +0.10% | 2.9만 |
|---|
| 2025.10.21 | ₩138,973 | ₩139,736 | ₩138,973 | ₩139,468 | +0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩137,085 | ₩139,187 | ₩137,085 | ₩139,187 | +1.53% | 1.2만 |
|---|
| 2025.10.17 | ₩135,799 | ₩136,362 | ₩135,799 | ₩136,161 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩137,513 | ₩137,808 | ₩136,081 | ₩136,670 | -0.61% | 7.5천 |
|---|
| 2025.10.15 | ₩137,004 | ₩137,219 | ₩136,308 | ₩137,125 | +0.09% | 1.6천 |
|---|
| 2025.10.14 | ₩133,282 | ₩136,000 | ₩133,282 | ₩136,000 | +2.04% | 1.9천 |
|---|
| 2025.10.13 | ₩134,126 | ₩134,126 | ₩134,059 | ₩134,099 | -0.02% | 400 |
|---|
| 2025.10.10 | ₩136,696 | ₩136,696 | ₩133,670 | ₩133,670 | -2.21% | 8.5천 |
|---|