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 | ₩224,017 | ₩228,438 | ₩223,736 | ₩228,130 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,685 | ₩225,059 | ₩220,624 | ₩224,591 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,204 | ₩227,556 | ₩223,616 | ₩225,459 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,377 | ₩225,753 | ₩221,466 | ₩223,162 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,706 | ₩224,084 | ₩221,025 | ₩223,536 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,441 | ₩222,842 | ₩220,731 | ₩221,947 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,578 | ₩225,179 | ₩221,479 | ₩221,973 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,262 | ₩227,770 | ₩224,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,938 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,783 | ₩229,105 | ₩225,473 | ₩228,024 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩227,009 | ₩229,546 | ₩226,488 | ₩228,731 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩226,968 | ₩228,344 | ₩225,272 | ₩227,984 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,513 | ₩229,105 | ₩225,339 | ₩226,875 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩226,955 | ₩228,411 | ₩224,631 | ₩225,446 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,433 | ₩228,010 | ₩224,190 | ₩226,902 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,469 | ₩226,421 | ₩222,842 | ₩225,726 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,738 | ₩225,793 | ₩224,084 | ₩224,898 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩224,965 | ₩225,847 | ₩224,057 | ₩225,459 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩224,044 | ₩225,446 | ₩223,589 | ₩224,070 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩224,097 | ₩224,645 | ₩221,947 | ₩223,923 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,391 | ₩225,406 | ₩223,082 | ₩224,044 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,815 | ₩223,215 | ₩220,518 | ₩220,852 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,374 | ₩223,149 | ₩221,145 | ₩221,252 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,456 | ₩223,589 | ₩222,227 | ₩222,481 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,765 | ₩225,379 | ₩222,962 | ₩223,215 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩228,905 | ₩230,428 | ₩228,705 | ₩228,985 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,484 | ₩232,605 | ₩228,892 | ₩231,403 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,840 | ₩233,032 | ₩229,840 | ₩230,989 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,548 | ₩231,763 | ₩228,424 | ₩229,279 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,382 | ₩228,357 | ₩225,980 | ₩227,770 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩228,958 | ₩229,332 | ₩227,837 | ₩228,598 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,653 | ₩231,202 | ₩228,958 | ₩229,159 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,832 | ₩233,513 | ₩231,656 | ₩231,777 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩232,992 | ₩234,822 | ₩232,444 | ₩234,114 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩232,939 | ₩233,620 | ₩231,496 | ₩233,326 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,600 | ₩234,528 | ₩229,439 | ₩233,219 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,645 | ₩233,980 | ₩230,174 | ₩230,241 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,347 | ₩235,863 | ₩230,107 | ₩234,635 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,272 | ₩227,449 | ₩224,978 | ₩226,688 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,307 | ₩224,204 | ₩221,519 | ₩223,109 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩223,923 | ₩224,070 | ₩222,307 | ₩223,536 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,367 | ₩226,661 | ₩224,164 | ₩224,885 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,267 | ₩225,553 | ₩221,386 | ₩224,965 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,751 | ₩226,595 | ₩223,897 | ₩224,391 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,279 | ₩225,045 | ₩221,105 | ₩224,965 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩218,928 | ₩221,399 | ₩217,593 | ₩221,279 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩221,893 | ₩223,069 | ₩217,740 | ₩219,636 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,554 | ₩220,838 | ₩217,192 | ₩219,249 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,364 | ₩217,018 | ₩214,988 | ₩216,498 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,541 | ₩220,010 | ₩215,496 | ₩216,685 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,778 | ₩218,007 | ₩214,668 | ₩217,099 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩218,033 | ₩218,968 | ₩216,177 | ₩218,394 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,242 | ₩224,591 | ₩221,399 | ₩222,027 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,693 | ₩225,085 | ₩221,372 | ₩223,389 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,713 | ₩219,796 | ₩216,831 | ₩218,234 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩216,992 | ₩218,033 | ₩215,803 | ₩217,125 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,559 | ₩215,843 | ₩212,785 | ₩215,616 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩214,988 | ₩214,988 | ₩212,290 | ₩212,932 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,394 | ₩214,187 | ₩209,993 | ₩214,027 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩215,028 | ₩215,683 | ₩212,598 | ₩212,691 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩216,110 | ₩219,035 | ₩214,868 | ₩215,149 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩214,160 | ₩217,219 | ₩213,613 | ₩216,097 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,194 | ₩212,825 | ₩210,020 | ₩211,409 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,399 | ₩213,800 | ₩210,728 | ₩211,409 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩214,988 | ₩216,685 | ₩214,120 | ₩215,576 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩217,005 | ₩217,245 | ₩214,013 | ₩214,815 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩216,097 | ₩218,260 | ₩215,509 | ₩216,591 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,260 | ₩219,022 | ₩216,711 | ₩216,765 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩220,037 | ₩221,185 | ₩218,875 | ₩219,623 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩217,967 | ₩218,301 | ₩214,027 | ₩216,311 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,588 | ₩218,835 | ₩214,200 | ₩218,688 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,172 | ₩213,639 | ₩211,689 | ₩213,078 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩215,042 | ₩215,362 | ₩210,968 | ₩211,903 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,628 | ₩215,149 | ₩213,533 | ₩214,681 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,778 | ₩214,548 | ₩208,591 | ₩214,147 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,613 | ₩209,967 | ₩205,132 | ₩207,856 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,517 | ₩206,574 | ₩203,623 | ₩204,811 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,327 | ₩203,582 | ₩201,673 | ₩203,249 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,442 | ₩201,165 | ₩199,082 | ₩200,417 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩202,033 | ₩202,033 | ₩198,721 | ₩199,536 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩203,075 | ₩203,769 | ₩200,297 | ₩201,285 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩205,145 | ₩205,305 | ₩202,634 | ₩204,264 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,292 | ₩205,519 | ₩202,701 | ₩204,197 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩206,975 | ₩207,229 | ₩204,838 | ₩205,426 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩204,958 | ₩207,229 | ₩204,157 | ₩205,800 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩206,961 | ₩207,189 | ₩204,103 | ₩204,143 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩204,985 | ₩206,988 | ₩204,584 | ₩206,441 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,664 | ₩206,307 | ₩203,556 | ₩203,876 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,851 | ₩206,614 | ₩204,237 | ₩204,357 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,845 | ₩203,729 | ₩200,724 | ₩203,115 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,208 | ₩197,733 | ₩195,088 | ₩197,065 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩195,996 | ₩196,691 | ₩194,073 | ₩195,529 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,360 | ₩198,841 | ₩196,678 | ₩197,452 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,472 | ₩201,726 | ₩199,135 | ₩199,629 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,202 | ₩202,140 | ₩199,148 | ₩201,512 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,587 | ₩200,604 | ₩198,040 | ₩198,721 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,270 | ₩200,738 | ₩198,253 | ₩198,347 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩199,122 | ₩200,764 | ₩199,001 | ₩200,190 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,197 | ₩198,067 | ₩194,781 | ₩197,866 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩197,051 | ₩197,693 | ₩195,382 | ₩196,504 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,487 | ₩197,759 | ₩193,459 | ₩196,758 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩192,991 | ₩194,714 | ₩192,484 | ₩194,621 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩196,010 | ₩196,544 | ₩193,512 | ₩193,793 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩196,130 | ₩196,864 | ₩194,915 | ₩195,836 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩194,086 | ₩196,304 | ₩193,833 | ₩195,943 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩192,070 | ₩195,849 | ₩191,242 | ₩194,794 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩191,990 | ₩193,686 | ₩190,547 | ₩191,041 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩193,112 | ₩193,753 | ₩191,228 | ₩191,642 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩193,899 | ₩194,781 | ₩192,684 | ₩193,285 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩194,140 | ₩195,195 | ₩193,526 | ₩194,193 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩194,033 | ₩194,541 | ₩192,884 | ₩194,060 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩193,071 | ₩193,940 | ₩192,751 | ₩193,298 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,382 | ₩195,809 | ₩193,859 | ₩193,873 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,896 | ₩195,382 | ₩191,869 | ₩194,981 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩190,000 | ₩191,322 | ₩189,612 | ₩190,774 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩193,085 | ₩193,472 | ₩191,362 | ₩192,110 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,896 | ₩193,940 | ₩191,549 | ₩191,602 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩193,980 | ₩194,367 | ₩191,896 | ₩192,564 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,262 | ₩196,023 | ₩193,873 | ₩195,315 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,676 | ₩197,105 | ₩195,008 | ₩195,502 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩198,053 | ₩198,414 | ₩194,834 | ₩194,888 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,267 | ₩198,654 | ₩196,531 | ₩196,891 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,824 | ₩199,162 | ₩196,811 | ₩198,734 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,584 | ₩197,933 | ₩195,382 | ₩195,809 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,814 | ₩199,282 | ₩196,183 | ₩197,359 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,838 | ₩199,803 | ₩196,651 | ₩198,774 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,170 | ₩197,733 | ₩195,315 | ₩197,626 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩200,043 | ₩200,123 | ₩196,477 | ₩196,744 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,774 | ₩200,631 | ₩198,067 | ₩199,442 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩197,933 | ₩199,936 | ₩196,998 | ₩199,896 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,210 | ₩196,210 | ₩193,499 | ₩195,756 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,369 | ₩196,517 | ₩194,674 | ₩195,369 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,237 | ₩198,147 | ₩195,355 | ₩196,076 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,624 | ₩198,681 | ₩196,263 | ₩197,305 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,405 | ₩195,996 | ₩193,125 | ₩195,809 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,724 | ₩193,165 | ₩191,562 | ₩192,083 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,621 | ₩194,728 | ₩191,081 | ₩191,335 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,661 | ₩196,210 | ₩194,501 | ₩194,647 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,581 | ₩195,916 | ₩194,127 | ₩195,315 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,257 | ₩194,060 | ₩191,495 | ₩193,379 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,743 | ₩196,023 | ₩193,125 | ₩193,352 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,636 | ₩196,357 | ₩193,205 | ₩194,100 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,517 | ₩197,786 | ₩195,395 | ₩195,809 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,627 | ₩199,068 | ₩196,344 | ₩196,517 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩201,966 | ₩202,808 | ₩199,723 | ₩199,856 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,339 | ₩202,648 | ₩200,845 | ₩201,686 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,726 | ₩203,409 | ₩199,896 | ₩200,057 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩202,941 | ₩203,663 | ₩200,377 | ₩200,551 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩204,130 | ₩204,557 | ₩202,928 | ₩204,143 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,227 | ₩206,401 | ₩204,357 | ₩204,544 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,714 | ₩206,414 | ₩201,846 | ₩206,027 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩204,050 | ₩204,330 | ₩201,606 | ₩203,943 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,189 | ₩207,950 | ₩203,970 | ₩205,559 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,339 | ₩210,461 | ₩207,910 | ₩209,753 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,232 | ₩210,207 | ₩207,015 | ₩209,339 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,611 | ₩213,479 | ₩211,008 | ₩211,729 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,339 | ₩214,013 | ₩209,299 | ₩213,960 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩211,115 | ₩211,249 | ₩208,471 | ₩210,247 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,848 | ₩212,664 | ₩210,514 | ₩210,795 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩211,035 | ₩211,689 | ₩210,100 | ₩210,848 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,860 | ₩211,930 | ₩209,860 | ₩211,743 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,686 | ₩210,020 | ₩208,177 | ₩209,446 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩209,953 | ₩210,648 | ₩208,604 | ₩210,033 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩209,953 | ₩210,755 | ₩208,992 | ₩210,581 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩211,062 | ₩212,237 | ₩209,860 | ₩210,180 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩209,045 | ₩212,090 | ₩209,045 | ₩210,581 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,631 | ₩210,247 | ₩207,656 | ₩208,350 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,255 | ₩208,858 | ₩206,187 | ₩208,684 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,232 | ₩209,900 | ₩207,335 | ₩207,456 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,447 | ₩211,222 | ₩208,391 | ₩208,778 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,404 | ₩210,755 | ₩208,230 | ₩210,634 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,629 | ₩209,646 | ₩206,588 | ₩206,801 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,761 | ₩209,392 | ₩205,986 | ₩208,391 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,721 | ₩209,846 | ₩205,479 | ₩205,813 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,454 | ₩208,364 | ₩206,214 | ₩207,936 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,840 | ₩206,921 | ₩204,731 | ₩206,668 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩206,013 | ₩206,574 | ₩205,012 | ₩205,439 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩206,080 | ₩207,215 | ₩204,971 | ₩206,093 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩208,083 | ₩209,806 | ₩207,202 | ₩207,616 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,180 | ₩211,462 | ₩209,552 | ₩211,155 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,755 | ₩211,529 | ₩209,232 | ₩210,327 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,554 | ₩212,664 | ₩210,354 | ₩211,409 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,282 | ₩211,703 | ₩207,215 | ₩211,369 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,679 | ₩208,244 | ₩204,651 | ₩207,549 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,205 | ₩209,646 | ₩207,963 | ₩208,003 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩210,100 | ₩210,287 | ₩207,509 | ₩209,633 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,165 | ₩211,008 | ₩208,992 | ₩210,835 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,554 | ₩210,581 | ₩208,003 | ₩209,339 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩210,127 | ₩210,354 | ₩208,364 | ₩210,194 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,462 | ₩212,264 | ₩210,033 | ₩210,100 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,558 | ₩214,361 | ₩210,501 | ₩211,182 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,743 | ₩214,481 | ₩211,743 | ₩213,239 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,202 | ₩211,462 | ₩207,202 | ₩211,142 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,467 | ₩207,536 | ₩204,304 | ₩207,068 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,841 | ₩207,776 | ₩205,118 | ₩207,696 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,816 | ₩208,137 | ₩206,708 | ₩206,748 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩207,896 | ₩208,324 | ₩207,282 | ₩207,923 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,444 | ₩209,005 | ₩207,923 | ₩208,097 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩207,936 | ₩208,511 | ₩207,482 | ₩208,417 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,242 | ₩208,270 | ₩207,215 | ₩208,083 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,601 | ₩207,896 | ₩206,534 | ₩207,002 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,880 | ₩207,509 | ₩205,412 | ₩207,416 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,572 | ₩208,043 | ₩205,572 | ₩206,935 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,345 | ₩207,255 | ₩205,252 | ₩205,559 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩205,986 | ₩206,721 | ₩205,239 | ₩205,399 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,404 | ₩208,511 | ₩204,464 | ₩205,773 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,307 | ₩208,765 | ₩206,267 | ₩208,484 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,345 | ₩206,427 | ₩204,891 | ₩205,759 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩204,023 | ₩206,080 | ₩203,355 | ₩205,118 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,845 | ₩203,249 | ₩200,163 | ₩203,195 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩203,008 | ₩203,916 | ₩200,137 | ₩200,284 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,811 | ₩204,905 | ₩201,940 | ₩202,247 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,280 | ₩206,521 | ₩204,290 | ₩204,691 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩207,015 | ₩207,055 | ₩204,838 | ₩205,546 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,574 | ₩208,057 | ₩206,561 | ₩207,122 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,349 | ₩207,643 | ₩205,866 | ₩206,160 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,739 | ₩210,835 | ₩207,255 | ₩207,402 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,289 | ₩211,356 | ₩209,900 | ₩210,554 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,583 | ₩212,290 | ₩211,235 | ₩211,583 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩208,043 | ₩212,210 | ₩208,043 | ₩212,050 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,202 | ₩208,564 | ₩206,320 | ₩207,362 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,728 | ₩207,963 | ₩202,621 | ₩206,494 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,663 | ₩204,798 | ₩201,833 | ₩202,234 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,649 | ₩204,250 | ₩202,434 | ₩203,449 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,674 | ₩204,517 | ₩201,873 | ₩203,796 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩202,127 | ₩204,771 | ₩201,860 | ₩202,607 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,302 | ₩204,237 | ₩201,926 | ₩202,781 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩203,062 | ₩206,374 | ₩202,821 | ₩203,996 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,659 | ₩204,557 | ₩201,299 | ₩204,103 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩197,132 | ₩201,432 | ₩197,132 | ₩201,245 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,714 | ₩196,905 | ₩194,621 | ₩196,704 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,781 | ₩195,195 | ₩193,285 | ₩195,182 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,846 | ₩195,142 | ₩193,579 | ₩194,915 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,165 | ₩195,342 | ₩192,831 | ₩194,541 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩192,016 | ₩194,314 | ₩191,642 | ₩193,793 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,417 | ₩193,071 | ₩190,761 | ₩192,925 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩191,015 | ₩192,978 | ₩190,587 | ₩192,657 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,270 | ₩194,260 | ₩192,016 | ₩192,724 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩193,953 | ₩194,260 | ₩191,749 | ₩192,297 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,542 | ₩195,716 | ₩193,913 | ₩194,260 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩195,115 | ₩195,596 | ₩193,953 | ₩195,489 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,382 | ₩196,010 | ₩194,834 | ₩195,035 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,354 | ₩195,676 | ₩194,153 | ₩195,048 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,275 | ₩195,970 | ₩194,380 | ₩194,941 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,726 | ₩194,501 | ₩192,778 | ₩193,833 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩191,950 | ₩193,646 | ₩191,736 | ₩193,379 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩189,091 | ₩191,549 | ₩188,838 | ₩191,349 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,788 | ₩191,843 | ₩189,599 | ₩190,080 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,679 | ₩191,322 | ₩188,798 | ₩190,400 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩189,118 | ₩190,801 | ₩188,384 | ₩190,106 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,292 | ₩190,908 | ₩189,158 | ₩189,586 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩193,138 | ₩193,312 | ₩189,572 | ₩189,799 | -1.73% | 1335만 |
|---|