시장 데이터를 불러오는 중
전체 종목
State Street Health Care Select Sector SPDR ETF 과거 주가
State Street Health Care Select Sector SPDR ETF · XLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Health Care Select Sector SPDR ETF · XLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩224,762 | ₩229,197 | ₩224,480 | ₩228,889 | +1.84% | 704.3만 |
| 2026.10.08 | ₩225,432 | ₩225,807 | ₩221,358 | ₩225,338 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,949 | ₩228,313 | ₩224,360 | ₩226,209 | +0.56% | 888.1만 |
| 2026.10.06 | ₩225,123 | ₩226,504 | ₩222,202 | ₩223,904 | -0.54% | 733.9만 |
| 2026.10.05 | ₩222,443 | ₩224,829 | ₩221,760 | ₩224,279 | +0.83% | 730.1만 |
| 2026.10.02 | ₩223,180 | ₩223,582 | ₩221,465 | ₩222,685 | -0.22% | 714.8만 |
| 2026.10.01 | ₩225,324 | ₩225,927 | ₩222,216 | ₩222,711 | -1.16% | 1003만 |
| 2026.09.30 | ₩228,018 | ₩228,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,686 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩228,540 | ₩229,867 | ₩226,222 | ₩228,782 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩227,763 | ₩230,309 | ₩227,241 | ₩229,492 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩227,723 | ₩229,103 | ₩226,021 | ₩228,741 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩226,262 | ₩229,867 | ₩226,088 | ₩227,629 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩227,710 | ₩229,170 | ₩225,378 | ₩226,195 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩226,182 | ₩228,768 | ₩224,936 | ₩227,656 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩224,212 | ₩227,174 | ₩223,582 | ₩226,477 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩225,485 | ₩226,544 | ₩224,829 | ₩225,646 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩225,713 | ₩226,597 | ₩224,802 | ₩226,209 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩224,788 | ₩226,195 | ₩224,333 | ₩224,815 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩224,842 | ₩225,391 | ₩222,685 | ₩224,668 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩225,137 | ₩226,155 | ₩223,824 | ₩224,788 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩223,556 | ₩223,958 | ₩221,251 | ₩221,586 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩223,113 | ₩223,891 | ₩221,881 | ₩221,988 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩224,199 | ₩224,333 | ₩222,966 | ₩223,221 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩225,512 | ₩226,128 | ₩223,703 | ₩223,958 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩229,666 | ₩231,194 | ₩229,465 | ₩229,746 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩233,257 | ₩233,378 | ₩229,653 | ₩232,172 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩230,604 | ₩233,807 | ₩230,604 | ₩231,756 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩231,314 | ₩232,534 | ₩229,184 | ₩230,041 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩228,138 | ₩229,117 | ₩226,731 | ₩228,527 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩229,720 | ₩230,095 | ₩228,594 | ₩229,358 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩230,416 | ₩231,971 | ₩229,720 | ₩229,921 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩233,606 | ₩234,289 | ₩232,426 | ₩232,547 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩233,766 | ₩235,602 | ₩233,217 | ₩234,892 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩233,713 | ₩234,396 | ₩232,266 | ₩234,101 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩230,363 | ₩235,308 | ₩230,202 | ₩233,994 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩233,418 | ₩234,758 | ₩230,939 | ₩231,006 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩231,113 | ₩236,648 | ₩230,872 | ₩235,415 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩226,021 | ₩228,205 | ₩225,726 | ₩227,442 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩223,046 | ₩224,949 | ₩222,256 | ₩223,850 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩224,668 | ₩224,815 | ₩223,046 | ₩224,279 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩227,120 | ₩227,415 | ₩224,909 | ₩225,633 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩223,006 | ₩226,303 | ₩222,122 | ₩225,713 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩225,499 | ₩227,348 | ₩224,641 | ₩225,137 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩222,015 | ₩225,793 | ₩221,840 | ₩225,713 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩219,656 | ₩222,135 | ₩218,316 | ₩222,015 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩222,631 | ₩223,810 | ₩218,463 | ₩220,366 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩219,281 | ₩221,572 | ₩217,914 | ₩219,978 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩217,083 | ₩217,740 | ₩215,703 | ₩217,217 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩219,267 | ₩220,741 | ₩216,212 | ₩217,405 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩217,499 | ₩218,731 | ₩215,381 | ₩217,820 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩218,758 | ₩219,696 | ₩216,896 | ₩219,120 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,984 | ₩225,338 | ₩222,135 | ₩222,765 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩222,430 | ₩225,834 | ₩222,108 | ₩224,132 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩218,437 | ₩220,527 | ₩217,552 | ₩218,959 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩217,713 | ₩218,758 | ₩216,520 | ₩217,847 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩214,269 | ₩216,561 | ₩213,492 | ₩216,333 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩215,703 | ₩215,703 | ₩212,996 | ₩213,639 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩211,093 | ₩214,899 | ₩210,691 | ₩214,738 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩215,743 | ₩216,400 | ₩213,304 | ₩213,398 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩216,829 | ₩219,763 | ₩215,582 | ₩215,864 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩214,872 | ₩217,941 | ₩214,323 | ₩216,815 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,892 | ₩213,532 | ₩210,718 | ₩212,112 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩214,108 | ₩214,510 | ₩211,428 | ₩212,112 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩215,703 | ₩217,405 | ₩214,832 | ₩216,293 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩217,726 | ₩217,968 | ₩214,725 | ₩215,529 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩216,815 | ₩218,986 | ₩216,226 | ₩217,311 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,986 | ₩219,750 | ₩217,432 | ₩217,485 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩220,768 | ₩221,921 | ₩219,602 | ₩220,353 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩218,691 | ₩219,026 | ₩214,738 | ₩217,030 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩215,301 | ₩219,562 | ₩214,912 | ₩219,415 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,881 | ₩214,350 | ₩212,393 | ₩213,787 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩215,757 | ₩216,078 | ₩211,670 | ₩212,608 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩215,341 | ₩215,864 | ₩214,242 | ₩215,395 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩209,472 | ₩215,261 | ₩209,284 | ₩214,859 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩206,296 | ₩210,665 | ₩205,814 | ₩208,547 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩205,197 | ₩207,261 | ₩204,299 | ₩205,492 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩203,000 | ₩204,259 | ₩202,343 | ₩203,924 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩200,105 | ₩201,834 | ₩199,743 | ₩201,083 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩202,705 | ₩202,705 | ₩199,382 | ₩200,199 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩203,750 | ₩204,447 | ₩200,963 | ₩201,954 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩205,827 | ₩205,988 | ₩203,308 | ₩204,943 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,974 | ₩206,202 | ₩203,375 | ₩204,876 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩207,663 | ₩207,918 | ₩205,519 | ₩206,108 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩205,639 | ₩207,918 | ₩204,835 | ₩206,484 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩207,650 | ₩207,877 | ₩204,782 | ₩204,822 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩205,666 | ₩207,676 | ₩205,264 | ₩207,127 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩205,345 | ₩206,993 | ₩204,232 | ₩204,554 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩205,532 | ₩207,301 | ₩204,916 | ₩205,036 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩201,512 | ₩204,407 | ₩201,392 | ₩203,790 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,857 | ₩198,390 | ₩195,737 | ₩197,720 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩196,648 | ₩197,345 | ₩194,718 | ₩196,179 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩199,020 | ₩199,502 | ₩197,331 | ₩198,109 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩202,142 | ₩202,397 | ₩199,797 | ₩200,293 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,864 | ₩202,812 | ₩199,810 | ₩202,182 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩199,248 | ₩201,271 | ₩198,698 | ₩199,382 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,936 | ₩201,405 | ₩198,913 | ₩199,006 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩199,784 | ₩201,432 | ₩199,663 | ₩200,856 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,849 | ₩198,725 | ₩195,429 | ₩198,524 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩197,707 | ₩198,350 | ₩196,032 | ₩197,157 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩195,134 | ₩198,417 | ₩194,102 | ₩197,412 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩193,633 | ₩195,362 | ₩193,124 | ₩195,268 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩196,661 | ₩197,197 | ₩194,155 | ₩194,437 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩196,782 | ₩197,519 | ₩195,563 | ₩196,487 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩194,732 | ₩196,956 | ₩194,477 | ₩196,594 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩192,708 | ₩196,501 | ₩191,877 | ₩195,442 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩192,628 | ₩194,330 | ₩191,181 | ₩191,676 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩193,753 | ₩194,397 | ₩191,864 | ₩192,279 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩194,544 | ₩195,429 | ₩193,325 | ₩193,928 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩194,785 | ₩195,844 | ₩194,169 | ₩194,839 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩194,678 | ₩195,187 | ₩193,526 | ₩194,705 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩193,713 | ₩194,584 | ₩193,392 | ₩193,941 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩196,032 | ₩196,460 | ₩194,504 | ₩194,517 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩192,534 | ₩196,032 | ₩192,507 | ₩195,630 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩190,631 | ₩191,958 | ₩190,243 | ₩191,408 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩193,727 | ₩194,115 | ₩191,998 | ₩192,748 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩192,534 | ₩194,584 | ₩192,186 | ₩192,239 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩194,625 | ₩195,013 | ₩192,534 | ₩193,204 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,911 | ₩196,675 | ₩194,517 | ₩195,965 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩196,326 | ₩197,760 | ₩195,656 | ₩196,152 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩198,712 | ₩199,073 | ₩195,482 | ₩195,536 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,926 | ₩199,315 | ₩197,184 | ₩197,546 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩197,479 | ₩199,824 | ₩197,465 | ₩199,395 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩197,238 | ₩198,591 | ₩196,032 | ₩196,460 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩199,475 | ₩199,944 | ₩196,836 | ₩198,015 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩197,492 | ₩200,467 | ₩197,305 | ₩199,435 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,822 | ₩198,390 | ₩195,965 | ₩198,283 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩200,708 | ₩200,789 | ₩197,130 | ₩197,398 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩199,435 | ₩201,298 | ₩198,725 | ₩200,105 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩198,591 | ₩200,601 | ₩197,653 | ₩200,561 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,862 | ₩196,862 | ₩194,142 | ₩196,407 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩196,018 | ₩197,171 | ₩195,321 | ₩196,018 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,889 | ₩198,805 | ₩196,005 | ₩196,728 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩197,278 | ₩199,341 | ₩196,916 | ₩197,961 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩194,048 | ₩196,648 | ₩193,767 | ₩196,460 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩193,365 | ₩193,807 | ₩192,199 | ₩192,722 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩195,268 | ₩195,375 | ₩191,717 | ₩191,971 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩195,308 | ₩196,862 | ₩195,147 | ₩195,295 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩195,228 | ₩196,568 | ₩194,772 | ₩195,965 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,896 | ₩194,705 | ₩192,132 | ₩194,021 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩196,393 | ₩196,675 | ₩193,767 | ₩193,995 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩196,286 | ₩197,010 | ₩193,847 | ₩194,745 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩197,171 | ₩198,444 | ₩196,045 | ₩196,460 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩199,288 | ₩199,730 | ₩196,996 | ₩197,171 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩202,638 | ₩203,482 | ₩200,387 | ₩200,521 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩202,008 | ₩203,321 | ₩201,512 | ₩202,356 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩202,397 | ₩204,085 | ₩200,561 | ₩200,722 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩203,616 | ₩204,340 | ₩201,043 | ₩201,217 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩204,809 | ₩205,237 | ₩203,603 | ₩204,822 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,912 | ₩207,087 | ₩205,036 | ₩205,224 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩203,388 | ₩207,100 | ₩202,517 | ₩206,711 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩204,728 | ₩205,010 | ₩202,276 | ₩204,621 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,877 | ₩208,641 | ₩204,648 | ₩206,242 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩210,035 | ₩211,160 | ₩208,601 | ₩210,450 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,928 | ₩210,906 | ₩207,703 | ₩210,035 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩213,318 | ₩214,189 | ₩211,710 | ₩212,433 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩210,035 | ₩214,725 | ₩209,995 | ₩214,671 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩211,817 | ₩211,951 | ₩209,164 | ₩210,946 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩211,549 | ₩213,371 | ₩211,214 | ₩211,495 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩211,737 | ₩212,393 | ₩210,799 | ₩211,549 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩210,557 | ₩212,634 | ₩210,557 | ₩212,447 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩210,383 | ₩210,718 | ₩208,869 | ₩210,142 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩210,651 | ₩211,348 | ₩209,298 | ₩210,732 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩210,651 | ₩211,455 | ₩209,686 | ₩211,281 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩211,763 | ₩212,943 | ₩210,557 | ₩210,879 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩209,740 | ₩212,795 | ₩209,740 | ₩211,281 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩209,325 | ₩210,946 | ₩208,346 | ₩209,043 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,944 | ₩209,552 | ₩206,872 | ₩209,378 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,928 | ₩210,598 | ₩208,025 | ₩208,145 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩211,147 | ₩211,924 | ₩209,083 | ₩209,472 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩209,097 | ₩211,455 | ₩208,923 | ₩211,335 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩208,320 | ₩210,343 | ₩207,274 | ₩207,489 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩207,448 | ₩210,088 | ₩206,671 | ₩209,083 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩207,408 | ₩210,544 | ₩206,162 | ₩206,497 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩207,140 | ₩209,057 | ₩206,899 | ₩208,628 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩206,524 | ₩207,609 | ₩205,412 | ₩207,355 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩206,698 | ₩207,261 | ₩205,693 | ₩206,122 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩206,765 | ₩207,904 | ₩205,653 | ₩206,778 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩208,775 | ₩210,504 | ₩207,891 | ₩208,306 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,879 | ₩212,165 | ₩210,249 | ₩211,857 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩211,455 | ₩212,232 | ₩209,928 | ₩211,026 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩211,254 | ₩213,371 | ₩211,053 | ₩212,112 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,971 | ₩212,407 | ₩207,904 | ₩212,072 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩206,363 | ₩208,936 | ₩205,331 | ₩208,239 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,901 | ₩210,343 | ₩208,655 | ₩208,695 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩210,799 | ₩210,986 | ₩208,199 | ₩210,330 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,861 | ₩211,710 | ₩209,686 | ₩211,536 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩211,254 | ₩211,281 | ₩208,695 | ₩210,035 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩210,825 | ₩211,053 | ₩209,057 | ₩210,892 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩212,165 | ₩212,969 | ₩210,732 | ₩210,799 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩213,264 | ₩215,073 | ₩211,201 | ₩211,884 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩212,447 | ₩215,194 | ₩212,447 | ₩213,948 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,891 | ₩212,165 | ₩207,891 | ₩211,844 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩207,154 | ₩208,226 | ₩204,983 | ₩207,757 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩207,529 | ₩208,467 | ₩205,800 | ₩208,387 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩208,507 | ₩208,829 | ₩207,395 | ₩207,435 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩208,588 | ₩209,016 | ₩207,971 | ₩208,614 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩209,137 | ₩209,700 | ₩208,614 | ₩208,789 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩208,628 | ₩209,204 | ₩208,172 | ₩209,110 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,931 | ₩208,963 | ₩207,904 | ₩208,775 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩207,288 | ₩208,588 | ₩207,221 | ₩207,690 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩206,564 | ₩208,199 | ₩206,095 | ₩208,105 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩206,256 | ₩208,735 | ₩206,256 | ₩207,623 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩206,028 | ₩207,944 | ₩205,934 | ₩206,242 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩206,671 | ₩207,408 | ₩205,921 | ₩206,082 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩209,097 | ₩209,204 | ₩205,144 | ₩206,457 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,993 | ₩209,459 | ₩206,953 | ₩209,177 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩206,028 | ₩207,113 | ₩205,572 | ₩206,443 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩204,701 | ₩206,765 | ₩204,031 | ₩205,800 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩201,512 | ₩203,924 | ₩200,829 | ₩203,871 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩203,683 | ₩204,594 | ₩200,802 | ₩200,949 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩205,492 | ₩205,586 | ₩202,611 | ₩202,919 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,966 | ₩207,207 | ₩204,969 | ₩205,371 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩207,703 | ₩207,743 | ₩205,519 | ₩206,229 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩207,261 | ₩208,748 | ₩207,247 | ₩207,810 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩208,038 | ₩208,333 | ₩206,551 | ₩206,845 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩210,437 | ₩211,536 | ₩207,944 | ₩208,092 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,991 | ₩212,058 | ₩210,598 | ₩211,254 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩212,286 | ₩212,996 | ₩211,938 | ₩212,286 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩208,735 | ₩212,916 | ₩208,735 | ₩212,755 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,891 | ₩209,258 | ₩207,006 | ₩208,051 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩203,402 | ₩208,655 | ₩203,294 | ₩207,180 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩204,340 | ₩205,479 | ₩202,504 | ₩202,906 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩204,326 | ₩204,929 | ₩203,107 | ₩204,125 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩203,348 | ₩205,197 | ₩202,544 | ₩204,474 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩202,799 | ₩205,452 | ₩202,531 | ₩203,281 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,978 | ₩204,916 | ₩202,598 | ₩203,455 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩203,737 | ₩207,060 | ₩203,495 | ₩204,675 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩202,330 | ₩205,237 | ₩201,968 | ₩204,782 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩197,787 | ₩202,102 | ₩197,787 | ₩201,914 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩195,362 | ₩197,559 | ₩195,268 | ₩197,358 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩195,429 | ₩195,844 | ₩193,928 | ₩195,831 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩194,491 | ₩195,790 | ₩194,223 | ₩195,563 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,807 | ₩195,991 | ₩193,472 | ₩195,187 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩192,655 | ₩194,960 | ₩192,279 | ₩194,437 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩193,057 | ₩193,713 | ₩191,395 | ₩193,566 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩191,650 | ₩193,619 | ₩191,221 | ₩193,298 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,909 | ₩194,906 | ₩192,655 | ₩193,365 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩194,598 | ₩194,906 | ₩192,387 | ₩192,936 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩196,192 | ₩196,367 | ₩194,558 | ₩194,906 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩195,764 | ₩196,246 | ₩194,598 | ₩196,139 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩196,032 | ₩196,661 | ₩195,482 | ₩195,683 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩195,000 | ₩196,326 | ₩194,799 | ₩195,697 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,924 | ₩196,621 | ₩195,027 | ₩195,589 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩194,370 | ₩195,147 | ₩193,418 | ₩194,477 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩192,588 | ₩194,290 | ₩192,373 | ₩194,021 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩189,720 | ₩192,186 | ₩189,465 | ₩191,985 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩191,422 | ₩192,480 | ₩190,229 | ₩190,712 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩190,310 | ₩191,958 | ₩189,425 | ₩191,033 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩189,747 | ₩191,435 | ₩189,010 | ₩190,738 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,921 | ₩191,542 | ₩189,787 | ₩190,216 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩193,780 | ₩193,955 | ₩190,202 | ₩190,430 | -1.73% | 1335만 |
|---|