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 | ₩224,134 | ₩228,557 | ₩223,854 | ₩228,250 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,802 | ₩225,177 | ₩220,740 | ₩224,709 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,321 | ₩227,675 | ₩223,733 | ₩225,577 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,495 | ₩225,871 | ₩221,582 | ₩223,279 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,822 | ₩224,201 | ₩221,141 | ₩223,653 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,557 | ₩222,958 | ₩220,847 | ₩222,063 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,695 | ₩225,297 | ₩221,595 | ₩222,090 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,381 | ₩227,889 | ₩225,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,056 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,903 | ₩229,225 | ₩225,591 | ₩228,143 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩227,128 | ₩229,666 | ₩226,606 | ₩228,851 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩227,087 | ₩228,464 | ₩225,390 | ₩228,103 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,631 | ₩229,225 | ₩225,457 | ₩226,994 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩227,074 | ₩228,531 | ₩224,749 | ₩225,564 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,551 | ₩228,130 | ₩224,308 | ₩227,021 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,586 | ₩226,540 | ₩222,958 | ₩225,845 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,856 | ₩225,911 | ₩224,201 | ₩225,016 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩225,083 | ₩225,965 | ₩224,174 | ₩225,577 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩224,161 | ₩225,564 | ₩223,707 | ₩224,188 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩224,214 | ₩224,762 | ₩222,063 | ₩224,041 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,508 | ₩225,524 | ₩223,199 | ₩224,161 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,932 | ₩223,332 | ₩220,633 | ₩220,967 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,491 | ₩223,266 | ₩221,261 | ₩221,368 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,573 | ₩223,707 | ₩222,344 | ₩222,598 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,883 | ₩225,497 | ₩223,079 | ₩223,332 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩229,025 | ₩230,548 | ₩228,825 | ₩229,105 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,606 | ₩232,727 | ₩229,012 | ₩231,524 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,960 | ₩233,154 | ₩229,960 | ₩231,110 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,669 | ₩231,885 | ₩228,544 | ₩229,399 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,502 | ₩228,477 | ₩226,099 | ₩227,889 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩229,078 | ₩229,453 | ₩227,956 | ₩228,718 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,773 | ₩231,323 | ₩229,078 | ₩229,279 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,954 | ₩233,635 | ₩231,778 | ₩231,898 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩233,114 | ₩234,945 | ₩232,566 | ₩234,237 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩233,061 | ₩233,742 | ₩231,617 | ₩233,448 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,720 | ₩234,651 | ₩229,560 | ₩233,341 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,767 | ₩234,103 | ₩230,294 | ₩230,361 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,468 | ₩235,987 | ₩230,228 | ₩234,758 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,390 | ₩227,568 | ₩225,096 | ₩226,807 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,424 | ₩224,321 | ₩221,635 | ₩223,226 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩224,041 | ₩224,188 | ₩222,424 | ₩223,653 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,486 | ₩226,780 | ₩224,281 | ₩225,003 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,384 | ₩225,671 | ₩221,502 | ₩225,083 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,869 | ₩226,713 | ₩224,014 | ₩224,508 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,395 | ₩225,163 | ₩221,221 | ₩225,083 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩219,043 | ₩221,515 | ₩217,707 | ₩221,395 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩222,010 | ₩223,185 | ₩217,854 | ₩219,751 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,669 | ₩220,954 | ₩217,306 | ₩219,364 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,477 | ₩217,132 | ₩215,101 | ₩216,611 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,656 | ₩220,125 | ₩215,609 | ₩216,798 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,892 | ₩218,121 | ₩214,780 | ₩217,212 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩218,148 | ₩219,083 | ₩216,290 | ₩218,509 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,359 | ₩224,709 | ₩221,515 | ₩222,143 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,809 | ₩225,203 | ₩221,488 | ₩223,506 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,827 | ₩219,912 | ₩216,945 | ₩218,348 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩217,105 | ₩218,148 | ₩215,916 | ₩217,239 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,671 | ₩215,956 | ₩212,896 | ₩215,729 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩215,101 | ₩215,101 | ₩212,402 | ₩213,043 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,504 | ₩214,299 | ₩210,103 | ₩214,139 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩215,141 | ₩215,796 | ₩212,709 | ₩212,803 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩216,223 | ₩219,150 | ₩214,981 | ₩215,261 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩214,273 | ₩217,333 | ₩213,725 | ₩216,210 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,304 | ₩212,936 | ₩210,130 | ₩211,520 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,511 | ₩213,912 | ₩210,838 | ₩211,520 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩215,101 | ₩216,798 | ₩214,232 | ₩215,689 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩217,119 | ₩217,359 | ₩214,126 | ₩214,927 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩216,210 | ₩218,375 | ₩215,622 | ₩216,705 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,375 | ₩219,137 | ₩216,825 | ₩216,878 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩220,152 | ₩221,301 | ₩218,990 | ₩219,738 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩218,081 | ₩218,415 | ₩214,139 | ₩216,424 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,700 | ₩218,949 | ₩214,313 | ₩218,802 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,284 | ₩213,751 | ₩211,800 | ₩213,190 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩215,154 | ₩215,475 | ₩211,079 | ₩212,014 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,740 | ₩215,261 | ₩213,644 | ₩214,794 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,887 | ₩214,660 | ₩208,700 | ₩214,259 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,720 | ₩210,077 | ₩205,239 | ₩207,965 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,625 | ₩206,682 | ₩203,729 | ₩204,919 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,433 | ₩203,689 | ₩201,778 | ₩203,355 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,547 | ₩201,270 | ₩199,186 | ₩200,522 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩202,139 | ₩202,139 | ₩198,825 | ₩199,640 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩203,181 | ₩203,876 | ₩200,402 | ₩201,391 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩205,253 | ₩205,413 | ₩202,740 | ₩204,371 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,400 | ₩205,627 | ₩202,807 | ₩204,304 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩207,083 | ₩207,337 | ₩204,945 | ₩205,533 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩205,066 | ₩207,337 | ₩204,264 | ₩205,907 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩207,070 | ₩207,297 | ₩204,210 | ₩204,250 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩205,092 | ₩207,097 | ₩204,691 | ₩206,549 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,772 | ₩206,415 | ₩203,662 | ₩203,983 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,959 | ₩206,723 | ₩204,344 | ₩204,464 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,950 | ₩203,836 | ₩200,830 | ₩203,221 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,311 | ₩197,836 | ₩195,190 | ₩197,168 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩196,099 | ₩196,794 | ₩194,175 | ₩195,631 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,464 | ₩198,945 | ₩196,781 | ₩197,556 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,578 | ₩201,832 | ₩199,239 | ₩199,734 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,306 | ₩202,246 | ₩199,253 | ₩201,618 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,691 | ₩200,709 | ₩198,144 | ₩198,825 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,375 | ₩200,843 | ₩198,357 | ₩198,451 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩199,226 | ₩200,870 | ₩199,106 | ₩200,295 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,300 | ₩198,170 | ₩194,883 | ₩197,970 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩197,155 | ₩197,796 | ₩195,484 | ₩196,607 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,589 | ₩197,863 | ₩193,560 | ₩196,861 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩193,092 | ₩194,816 | ₩192,585 | ₩194,723 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩196,112 | ₩196,647 | ₩193,614 | ₩193,894 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩196,233 | ₩196,968 | ₩195,017 | ₩195,939 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩194,188 | ₩196,406 | ₩193,934 | ₩196,046 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩192,170 | ₩195,952 | ₩191,342 | ₩194,896 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩192,090 | ₩193,787 | ₩190,647 | ₩191,141 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩193,213 | ₩193,854 | ₩191,329 | ₩191,743 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩194,001 | ₩194,883 | ₩192,785 | ₩193,386 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩194,242 | ₩195,297 | ₩193,627 | ₩194,295 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩194,135 | ₩194,643 | ₩192,986 | ₩194,161 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩193,173 | ₩194,041 | ₩192,852 | ₩193,400 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,484 | ₩195,912 | ₩193,961 | ₩193,974 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,997 | ₩195,484 | ₩191,970 | ₩195,084 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩190,099 | ₩191,422 | ₩189,712 | ₩190,874 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩193,186 | ₩193,574 | ₩191,462 | ₩192,211 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,997 | ₩194,041 | ₩191,649 | ₩191,703 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩194,081 | ₩194,469 | ₩191,997 | ₩192,665 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,364 | ₩196,126 | ₩193,974 | ₩195,418 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,778 | ₩197,208 | ₩195,110 | ₩195,605 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩198,157 | ₩198,518 | ₩194,937 | ₩194,990 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,371 | ₩198,758 | ₩196,634 | ₩196,994 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,928 | ₩199,266 | ₩196,914 | ₩198,838 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,687 | ₩198,037 | ₩195,484 | ₩195,912 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,919 | ₩199,386 | ₩196,286 | ₩197,462 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,941 | ₩199,907 | ₩196,754 | ₩198,879 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,273 | ₩197,836 | ₩195,418 | ₩197,729 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩200,148 | ₩200,228 | ₩196,580 | ₩196,847 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,879 | ₩200,736 | ₩198,170 | ₩199,547 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩198,037 | ₩200,041 | ₩197,101 | ₩200,001 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,313 | ₩196,313 | ₩193,600 | ₩195,859 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,471 | ₩196,620 | ₩194,776 | ₩195,471 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,340 | ₩198,251 | ₩195,458 | ₩196,179 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,727 | ₩198,785 | ₩196,366 | ₩197,409 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,507 | ₩196,099 | ₩193,226 | ₩195,912 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,825 | ₩193,266 | ₩191,663 | ₩192,184 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,723 | ₩194,830 | ₩191,182 | ₩191,435 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,763 | ₩196,313 | ₩194,602 | ₩194,749 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,683 | ₩196,019 | ₩194,228 | ₩195,418 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,358 | ₩194,161 | ₩191,596 | ₩193,480 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,845 | ₩196,126 | ₩193,226 | ₩193,453 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,738 | ₩196,460 | ₩193,306 | ₩194,202 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,620 | ₩197,890 | ₩195,498 | ₩195,912 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,732 | ₩199,173 | ₩196,447 | ₩196,620 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩202,072 | ₩202,914 | ₩199,827 | ₩199,961 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,444 | ₩202,754 | ₩200,950 | ₩201,792 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,832 | ₩203,515 | ₩200,001 | ₩200,161 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩203,048 | ₩203,769 | ₩200,482 | ₩200,656 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩204,237 | ₩204,665 | ₩203,034 | ₩204,250 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,335 | ₩206,509 | ₩204,464 | ₩204,651 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,821 | ₩206,522 | ₩201,952 | ₩206,135 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩204,157 | ₩204,437 | ₩201,711 | ₩204,050 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,297 | ₩208,059 | ₩204,077 | ₩205,667 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,449 | ₩210,571 | ₩208,019 | ₩209,863 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,342 | ₩210,317 | ₩207,123 | ₩209,449 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,722 | ₩213,591 | ₩211,119 | ₩211,840 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,449 | ₩214,126 | ₩209,408 | ₩214,072 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩211,226 | ₩211,359 | ₩208,580 | ₩210,357 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,959 | ₩212,776 | ₩210,624 | ₩210,905 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩211,146 | ₩211,800 | ₩210,210 | ₩210,959 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,970 | ₩212,041 | ₩209,970 | ₩211,854 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,796 | ₩210,130 | ₩208,286 | ₩209,555 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩210,063 | ₩210,758 | ₩208,714 | ₩210,143 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩210,063 | ₩210,865 | ₩209,101 | ₩210,691 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩211,172 | ₩212,348 | ₩209,970 | ₩210,290 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩209,155 | ₩212,201 | ₩209,155 | ₩210,691 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,740 | ₩210,357 | ₩207,765 | ₩208,460 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,364 | ₩208,967 | ₩206,295 | ₩208,794 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,342 | ₩210,010 | ₩207,444 | ₩207,564 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,558 | ₩211,333 | ₩208,500 | ₩208,887 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,513 | ₩210,865 | ₩208,339 | ₩210,745 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,738 | ₩209,756 | ₩206,696 | ₩206,910 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,870 | ₩209,502 | ₩206,094 | ₩208,500 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,829 | ₩209,956 | ₩205,587 | ₩205,921 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,562 | ₩208,473 | ₩206,322 | ₩208,045 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,947 | ₩207,030 | ₩204,838 | ₩206,776 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩206,121 | ₩206,682 | ₩205,119 | ₩205,547 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩206,188 | ₩207,324 | ₩205,079 | ₩206,201 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩208,192 | ₩209,916 | ₩207,310 | ₩207,725 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,290 | ₩211,573 | ₩209,662 | ₩211,266 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,865 | ₩211,640 | ₩209,342 | ₩210,437 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,665 | ₩212,776 | ₩210,464 | ₩211,520 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,391 | ₩211,814 | ₩207,324 | ₩211,480 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,787 | ₩208,353 | ₩204,758 | ₩207,658 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,315 | ₩209,756 | ₩208,072 | ₩208,112 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩210,210 | ₩210,397 | ₩207,618 | ₩209,743 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,275 | ₩211,119 | ₩209,101 | ₩210,945 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,665 | ₩210,691 | ₩208,112 | ₩209,449 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩210,237 | ₩210,464 | ₩208,473 | ₩210,304 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,573 | ₩212,375 | ₩210,143 | ₩210,210 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,669 | ₩214,473 | ₩210,611 | ₩211,293 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,854 | ₩214,593 | ₩211,854 | ₩213,350 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,310 | ₩211,573 | ₩207,310 | ₩211,253 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,576 | ₩207,645 | ₩204,411 | ₩207,177 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,950 | ₩207,885 | ₩205,226 | ₩207,805 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,925 | ₩208,246 | ₩206,816 | ₩206,856 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩208,005 | ₩208,433 | ₩207,391 | ₩208,032 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,553 | ₩209,114 | ₩208,032 | ₩208,206 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩208,045 | ₩208,620 | ₩207,591 | ₩208,526 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,351 | ₩208,380 | ₩207,324 | ₩208,192 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,709 | ₩208,005 | ₩206,642 | ₩207,110 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,988 | ₩207,618 | ₩205,520 | ₩207,524 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,680 | ₩208,152 | ₩205,680 | ₩207,043 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,453 | ₩207,364 | ₩205,360 | ₩205,667 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩206,094 | ₩206,829 | ₩205,346 | ₩205,506 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,513 | ₩208,620 | ₩204,571 | ₩205,881 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,415 | ₩208,874 | ₩206,375 | ₩208,593 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,453 | ₩206,535 | ₩204,999 | ₩205,867 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩204,130 | ₩206,188 | ₩203,462 | ₩205,226 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,950 | ₩203,355 | ₩200,268 | ₩203,302 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩203,115 | ₩204,023 | ₩200,242 | ₩200,389 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,919 | ₩205,012 | ₩202,046 | ₩202,353 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,388 | ₩206,629 | ₩204,397 | ₩204,798 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩207,123 | ₩207,163 | ₩204,945 | ₩205,653 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,682 | ₩208,166 | ₩206,669 | ₩207,230 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,457 | ₩207,751 | ₩205,974 | ₩206,268 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,849 | ₩210,945 | ₩207,364 | ₩207,511 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,399 | ₩211,466 | ₩210,010 | ₩210,665 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,693 | ₩212,402 | ₩211,346 | ₩211,693 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩208,152 | ₩212,322 | ₩208,152 | ₩212,161 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,310 | ₩208,673 | ₩206,429 | ₩207,471 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,834 | ₩208,072 | ₩202,727 | ₩206,602 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,769 | ₩204,905 | ₩201,939 | ₩202,340 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,756 | ₩204,357 | ₩202,540 | ₩203,556 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,780 | ₩204,625 | ₩201,979 | ₩203,903 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩202,233 | ₩204,878 | ₩201,965 | ₩202,714 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,409 | ₩204,344 | ₩202,032 | ₩202,887 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩203,168 | ₩206,482 | ₩202,927 | ₩204,103 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,765 | ₩204,665 | ₩201,404 | ₩204,210 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩197,235 | ₩201,538 | ₩197,235 | ₩201,351 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,816 | ₩197,008 | ₩194,723 | ₩196,807 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,883 | ₩195,297 | ₩193,386 | ₩195,284 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,948 | ₩195,244 | ₩193,680 | ₩195,017 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,266 | ₩195,444 | ₩192,932 | ₩194,643 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩192,117 | ₩194,415 | ₩191,743 | ₩193,894 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,518 | ₩193,173 | ₩190,861 | ₩193,026 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩191,115 | ₩193,079 | ₩190,687 | ₩192,758 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,371 | ₩194,362 | ₩192,117 | ₩192,825 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩194,055 | ₩194,362 | ₩191,850 | ₩192,398 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,645 | ₩195,818 | ₩194,014 | ₩194,362 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩195,217 | ₩195,698 | ₩194,055 | ₩195,591 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,484 | ₩196,112 | ₩194,937 | ₩195,137 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,455 | ₩195,778 | ₩194,255 | ₩195,150 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,378 | ₩196,072 | ₩194,482 | ₩195,043 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,827 | ₩194,602 | ₩192,879 | ₩193,934 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩192,050 | ₩193,747 | ₩191,836 | ₩193,480 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩189,191 | ₩191,649 | ₩188,937 | ₩191,449 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,888 | ₩191,943 | ₩189,698 | ₩190,179 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,778 | ₩191,422 | ₩188,897 | ₩190,500 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩189,217 | ₩190,901 | ₩188,482 | ₩190,206 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,391 | ₩191,008 | ₩189,257 | ₩189,685 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩193,239 | ₩193,413 | ₩189,672 | ₩189,899 | -1.73% | 1335만 |
|---|