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 | ₩223,899 | ₩228,318 | ₩223,619 | ₩228,011 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,567 | ₩224,941 | ₩220,509 | ₩224,473 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,086 | ₩227,437 | ₩223,499 | ₩225,341 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,260 | ₩225,635 | ₩221,350 | ₩223,045 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,590 | ₩223,966 | ₩220,909 | ₩223,419 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,324 | ₩222,725 | ₩220,616 | ₩221,830 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,460 | ₩225,061 | ₩221,363 | ₩221,857 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,143 | ₩227,650 | ₩224,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,820 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,664 | ₩228,985 | ₩225,354 | ₩227,904 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩226,890 | ₩229,426 | ₩226,369 | ₩228,612 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩226,850 | ₩228,224 | ₩225,154 | ₩227,864 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,394 | ₩228,985 | ₩225,221 | ₩226,756 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩226,836 | ₩228,291 | ₩224,513 | ₩225,328 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,314 | ₩227,891 | ₩224,073 | ₩226,783 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,352 | ₩226,302 | ₩222,725 | ₩225,608 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,620 | ₩225,675 | ₩223,966 | ₩224,780 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩224,847 | ₩225,728 | ₩223,939 | ₩225,341 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩223,926 | ₩225,328 | ₩223,472 | ₩223,953 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩223,980 | ₩224,527 | ₩221,830 | ₩223,806 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,273 | ₩225,288 | ₩222,965 | ₩223,926 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,698 | ₩223,099 | ₩220,402 | ₩220,736 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,258 | ₩223,032 | ₩221,029 | ₩221,136 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,339 | ₩223,472 | ₩222,111 | ₩222,364 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,647 | ₩225,261 | ₩222,845 | ₩223,099 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩228,785 | ₩230,307 | ₩228,585 | ₩228,865 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,363 | ₩232,483 | ₩228,772 | ₩231,281 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,719 | ₩232,910 | ₩229,719 | ₩230,867 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,427 | ₩231,642 | ₩228,305 | ₩229,159 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,263 | ₩228,238 | ₩225,862 | ₩227,650 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩228,838 | ₩229,212 | ₩227,717 | ₩228,478 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,533 | ₩231,081 | ₩228,838 | ₩229,039 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,710 | ₩233,390 | ₩231,535 | ₩231,655 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩232,870 | ₩234,699 | ₩232,323 | ₩233,991 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩232,816 | ₩233,497 | ₩231,375 | ₩233,204 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,479 | ₩234,405 | ₩229,319 | ₩233,097 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,523 | ₩233,858 | ₩230,053 | ₩230,120 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,227 | ₩235,740 | ₩229,986 | ₩234,512 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,154 | ₩227,330 | ₩224,861 | ₩226,569 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,191 | ₩224,086 | ₩221,403 | ₩222,992 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩223,806 | ₩223,953 | ₩222,191 | ₩223,419 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,249 | ₩226,542 | ₩224,046 | ₩224,767 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,151 | ₩225,435 | ₩221,270 | ₩224,847 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,634 | ₩226,476 | ₩223,779 | ₩224,273 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,163 | ₩224,927 | ₩220,989 | ₩224,847 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩218,814 | ₩221,283 | ₩217,479 | ₩221,163 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩221,777 | ₩222,952 | ₩217,625 | ₩219,521 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,440 | ₩220,722 | ₩217,078 | ₩219,134 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,251 | ₩216,905 | ₩214,876 | ₩216,384 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,426 | ₩219,895 | ₩215,383 | ₩216,571 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,664 | ₩217,892 | ₩214,555 | ₩216,985 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩217,919 | ₩218,854 | ₩216,064 | ₩218,280 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,125 | ₩224,473 | ₩221,283 | ₩221,910 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,577 | ₩224,967 | ₩221,256 | ₩223,272 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,599 | ₩219,681 | ₩216,718 | ₩218,119 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩216,878 | ₩217,919 | ₩215,690 | ₩217,011 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,447 | ₩215,730 | ₩212,673 | ₩215,503 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩214,876 | ₩214,876 | ₩212,179 | ₩212,820 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,284 | ₩214,075 | ₩209,883 | ₩213,915 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩214,916 | ₩215,570 | ₩212,486 | ₩212,580 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩215,997 | ₩218,920 | ₩214,756 | ₩215,036 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩214,048 | ₩217,105 | ₩213,501 | ₩215,984 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,083 | ₩212,713 | ₩209,910 | ₩211,298 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,287 | ₩213,688 | ₩210,617 | ₩211,298 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩214,876 | ₩216,571 | ₩214,008 | ₩215,463 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩216,891 | ₩217,132 | ₩213,901 | ₩214,702 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩215,984 | ₩218,146 | ₩215,396 | ₩216,477 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,146 | ₩218,907 | ₩216,598 | ₩216,651 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩219,921 | ₩221,069 | ₩218,760 | ₩219,508 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩217,852 | ₩218,186 | ₩213,915 | ₩216,197 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,475 | ₩218,720 | ₩214,088 | ₩218,573 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,060 | ₩213,527 | ₩211,578 | ₩212,967 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩214,929 | ₩215,249 | ₩210,858 | ₩211,792 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,515 | ₩215,036 | ₩213,421 | ₩214,569 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,668 | ₩214,435 | ₩208,482 | ₩214,035 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,505 | ₩209,856 | ₩205,024 | ₩207,747 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,410 | ₩206,466 | ₩203,516 | ₩204,704 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,221 | ₩203,476 | ₩201,567 | ₩203,142 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,338 | ₩201,060 | ₩198,977 | ₩200,312 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩201,927 | ₩201,927 | ₩198,617 | ₩199,431 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩202,969 | ₩203,663 | ₩200,192 | ₩201,180 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩205,038 | ₩205,198 | ₩202,528 | ₩204,157 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,184 | ₩205,411 | ₩202,595 | ₩204,090 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩206,866 | ₩207,120 | ₩204,731 | ₩205,318 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩204,851 | ₩207,120 | ₩204,050 | ₩205,692 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩206,853 | ₩207,080 | ₩203,996 | ₩204,036 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩204,877 | ₩206,880 | ₩204,477 | ₩206,332 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,557 | ₩206,199 | ₩203,449 | ₩203,769 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,744 | ₩206,506 | ₩204,130 | ₩204,250 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,739 | ₩203,623 | ₩200,619 | ₩203,009 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,106 | ₩197,629 | ₩194,986 | ₩196,962 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩195,894 | ₩196,588 | ₩193,971 | ₩195,426 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,256 | ₩198,737 | ₩196,574 | ₩197,349 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,367 | ₩201,620 | ₩199,031 | ₩199,525 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,097 | ₩202,034 | ₩199,044 | ₩201,407 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,483 | ₩200,499 | ₩197,936 | ₩198,617 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,165 | ₩200,632 | ₩198,150 | ₩198,243 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩199,017 | ₩200,659 | ₩198,897 | ₩200,085 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,094 | ₩197,963 | ₩194,679 | ₩197,762 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩196,948 | ₩197,589 | ₩195,280 | ₩196,401 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,385 | ₩197,656 | ₩193,357 | ₩196,655 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩192,890 | ₩194,612 | ₩192,383 | ₩194,519 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩195,907 | ₩196,441 | ₩193,411 | ₩193,691 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩196,027 | ₩196,761 | ₩194,812 | ₩195,733 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩193,985 | ₩196,201 | ₩193,731 | ₩195,840 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩191,969 | ₩195,747 | ₩191,141 | ₩194,692 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩191,889 | ₩193,584 | ₩190,447 | ₩190,941 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩193,010 | ₩193,651 | ₩191,128 | ₩191,542 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩193,798 | ₩194,679 | ₩192,583 | ₩193,184 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩194,038 | ₩195,093 | ₩193,424 | ₩194,092 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩193,931 | ₩194,439 | ₩192,783 | ₩193,958 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩192,970 | ₩193,838 | ₩192,650 | ₩193,197 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,280 | ₩195,707 | ₩193,758 | ₩193,771 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,796 | ₩195,280 | ₩191,769 | ₩194,879 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩189,900 | ₩191,222 | ₩189,513 | ₩190,674 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩192,984 | ₩193,371 | ₩191,262 | ₩192,009 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,796 | ₩193,838 | ₩191,448 | ₩191,502 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩193,878 | ₩194,265 | ₩191,796 | ₩192,463 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,159 | ₩195,920 | ₩193,771 | ₩195,213 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,573 | ₩197,002 | ₩194,906 | ₩195,400 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩197,949 | ₩198,310 | ₩194,732 | ₩194,786 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,163 | ₩198,550 | ₩196,428 | ₩196,788 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,721 | ₩199,057 | ₩196,708 | ₩198,630 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,481 | ₩197,829 | ₩195,280 | ₩195,707 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,710 | ₩199,177 | ₩196,081 | ₩197,255 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,735 | ₩199,698 | ₩196,548 | ₩198,670 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,067 | ₩197,629 | ₩195,213 | ₩197,522 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩199,938 | ₩200,018 | ₩196,374 | ₩196,641 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,670 | ₩200,526 | ₩197,963 | ₩199,338 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩197,829 | ₩199,832 | ₩196,895 | ₩199,791 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,107 | ₩196,107 | ₩193,397 | ₩195,653 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,266 | ₩196,414 | ₩194,572 | ₩195,266 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,134 | ₩198,043 | ₩195,253 | ₩195,974 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,521 | ₩198,577 | ₩196,161 | ₩197,202 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,304 | ₩195,894 | ₩193,024 | ₩195,707 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,623 | ₩193,064 | ₩191,462 | ₩191,982 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,519 | ₩194,626 | ₩190,981 | ₩191,235 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,559 | ₩196,107 | ₩194,399 | ₩194,545 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,479 | ₩195,814 | ₩194,025 | ₩195,213 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,156 | ₩193,958 | ₩191,395 | ₩193,277 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,640 | ₩195,920 | ₩193,024 | ₩193,251 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,533 | ₩196,254 | ₩193,104 | ₩193,998 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,414 | ₩197,682 | ₩195,293 | ₩195,707 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,523 | ₩198,964 | ₩196,241 | ₩196,414 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩201,861 | ₩202,702 | ₩199,618 | ₩199,751 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,233 | ₩202,541 | ₩200,739 | ₩201,580 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,620 | ₩203,302 | ₩199,791 | ₩199,952 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩202,835 | ₩203,556 | ₩200,272 | ₩200,446 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩204,023 | ₩204,450 | ₩202,822 | ₩204,036 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,119 | ₩206,292 | ₩204,250 | ₩204,437 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,608 | ₩206,306 | ₩201,740 | ₩205,919 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩203,943 | ₩204,223 | ₩201,500 | ₩203,836 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,080 | ₩207,841 | ₩203,863 | ₩205,451 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,229 | ₩210,350 | ₩207,801 | ₩209,643 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,122 | ₩210,097 | ₩206,906 | ₩209,229 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,500 | ₩213,367 | ₩210,898 | ₩211,619 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,229 | ₩213,901 | ₩209,189 | ₩213,848 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩211,004 | ₩211,138 | ₩208,361 | ₩210,137 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,737 | ₩212,553 | ₩210,404 | ₩210,684 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩210,924 | ₩211,578 | ₩209,990 | ₩210,737 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,750 | ₩211,819 | ₩209,750 | ₩211,632 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,576 | ₩209,910 | ₩208,068 | ₩209,336 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩209,843 | ₩210,537 | ₩208,495 | ₩209,923 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩209,843 | ₩210,644 | ₩208,882 | ₩210,471 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩210,951 | ₩212,126 | ₩209,750 | ₩210,070 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩208,935 | ₩211,979 | ₩208,935 | ₩210,471 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,522 | ₩210,137 | ₩207,547 | ₩208,241 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,147 | ₩208,749 | ₩206,079 | ₩208,575 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,122 | ₩209,790 | ₩207,227 | ₩207,347 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,337 | ₩211,111 | ₩208,281 | ₩208,668 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,295 | ₩210,644 | ₩208,121 | ₩210,524 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,520 | ₩209,536 | ₩206,479 | ₩206,693 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,653 | ₩209,282 | ₩205,879 | ₩208,281 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,613 | ₩209,736 | ₩205,371 | ₩205,705 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,346 | ₩208,255 | ₩206,105 | ₩207,827 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,732 | ₩206,813 | ₩204,624 | ₩206,559 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩205,905 | ₩206,466 | ₩204,904 | ₩205,331 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩205,972 | ₩207,107 | ₩204,864 | ₩205,985 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩207,974 | ₩209,696 | ₩207,093 | ₩207,507 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,070 | ₩211,352 | ₩209,443 | ₩211,045 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,644 | ₩211,418 | ₩209,122 | ₩210,217 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,444 | ₩212,553 | ₩210,244 | ₩211,298 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,173 | ₩211,592 | ₩207,107 | ₩211,258 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,572 | ₩208,134 | ₩204,544 | ₩207,440 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,096 | ₩209,536 | ₩207,854 | ₩207,894 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩209,990 | ₩210,177 | ₩207,400 | ₩209,523 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,056 | ₩210,898 | ₩208,882 | ₩210,724 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,444 | ₩210,471 | ₩207,894 | ₩209,229 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩210,017 | ₩210,244 | ₩208,255 | ₩210,083 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,352 | ₩212,152 | ₩209,923 | ₩209,990 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,446 | ₩214,248 | ₩210,390 | ₩211,071 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,632 | ₩214,368 | ₩211,632 | ₩213,127 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,093 | ₩211,352 | ₩207,093 | ₩211,031 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,359 | ₩207,427 | ₩204,197 | ₩206,960 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,733 | ₩207,667 | ₩205,011 | ₩207,587 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,707 | ₩208,028 | ₩206,599 | ₩206,639 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩207,787 | ₩208,215 | ₩207,173 | ₩207,814 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,335 | ₩208,895 | ₩207,814 | ₩207,988 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩207,827 | ₩208,401 | ₩207,374 | ₩208,308 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,133 | ₩208,161 | ₩207,107 | ₩207,974 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,493 | ₩207,787 | ₩206,426 | ₩206,893 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,772 | ₩207,400 | ₩205,305 | ₩207,307 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,465 | ₩207,934 | ₩205,465 | ₩206,826 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,238 | ₩207,147 | ₩205,144 | ₩205,451 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩205,879 | ₩206,613 | ₩205,131 | ₩205,291 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,295 | ₩208,401 | ₩204,357 | ₩205,665 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,199 | ₩208,655 | ₩206,159 | ₩208,375 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,238 | ₩206,319 | ₩204,784 | ₩205,652 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩203,916 | ₩205,972 | ₩203,249 | ₩205,011 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,739 | ₩203,142 | ₩200,058 | ₩203,089 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩202,902 | ₩203,809 | ₩200,032 | ₩200,179 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,704 | ₩204,797 | ₩201,834 | ₩202,141 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,172 | ₩206,413 | ₩204,183 | ₩204,584 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩206,906 | ₩206,946 | ₩204,731 | ₩205,438 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,466 | ₩207,948 | ₩206,453 | ₩207,013 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,240 | ₩207,534 | ₩205,758 | ₩206,052 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,630 | ₩210,724 | ₩207,147 | ₩207,294 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,178 | ₩211,245 | ₩209,790 | ₩210,444 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,472 | ₩212,179 | ₩211,125 | ₩211,472 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩207,934 | ₩212,099 | ₩207,934 | ₩211,939 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,093 | ₩208,455 | ₩206,212 | ₩207,253 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,621 | ₩207,854 | ₩202,515 | ₩206,386 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,556 | ₩204,690 | ₩201,727 | ₩202,128 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,542 | ₩204,143 | ₩202,328 | ₩203,342 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,568 | ₩204,410 | ₩201,767 | ₩203,689 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩202,021 | ₩204,664 | ₩201,754 | ₩202,501 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,195 | ₩204,130 | ₩201,821 | ₩202,675 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩202,955 | ₩206,266 | ₩202,715 | ₩203,890 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,554 | ₩204,450 | ₩201,193 | ₩203,996 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩197,028 | ₩201,327 | ₩197,028 | ₩201,140 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,612 | ₩196,801 | ₩194,519 | ₩196,601 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,679 | ₩195,093 | ₩193,184 | ₩195,079 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,744 | ₩195,039 | ₩193,478 | ₩194,812 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,064 | ₩195,240 | ₩192,730 | ₩194,439 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩191,916 | ₩194,212 | ₩191,542 | ₩193,691 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,316 | ₩192,970 | ₩190,661 | ₩192,823 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩190,915 | ₩192,877 | ₩190,487 | ₩192,556 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,169 | ₩194,158 | ₩191,916 | ₩192,623 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩193,851 | ₩194,158 | ₩191,649 | ₩192,196 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,440 | ₩195,613 | ₩193,811 | ₩194,158 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩195,013 | ₩195,493 | ₩193,851 | ₩195,386 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,280 | ₩195,907 | ₩194,732 | ₩194,933 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,252 | ₩195,573 | ₩194,051 | ₩194,946 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,173 | ₩195,867 | ₩194,278 | ₩194,839 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,624 | ₩194,399 | ₩192,677 | ₩193,731 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩191,849 | ₩193,544 | ₩191,635 | ₩193,277 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩188,992 | ₩191,448 | ₩188,739 | ₩191,248 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,688 | ₩191,742 | ₩189,500 | ₩189,980 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,580 | ₩191,222 | ₩188,699 | ₩190,300 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩189,019 | ₩190,701 | ₩188,285 | ₩190,007 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,193 | ₩190,808 | ₩189,059 | ₩189,486 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩193,037 | ₩193,211 | ₩189,473 | ₩189,700 | -1.73% | 1335만 |
|---|