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 | ₩224,101 | ₩228,523 | ₩223,820 | ₩228,216 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,769 | ₩225,143 | ₩220,707 | ₩224,675 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,288 | ₩227,641 | ₩223,700 | ₩225,544 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,461 | ₩225,838 | ₩221,549 | ₩223,246 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,789 | ₩224,168 | ₩221,108 | ₩223,620 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,524 | ₩222,925 | ₩220,814 | ₩222,030 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,662 | ₩225,263 | ₩221,562 | ₩222,056 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,347 | ₩227,855 | ₩224,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,023 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,868 | ₩229,191 | ₩225,557 | ₩228,109 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩227,094 | ₩229,632 | ₩226,572 | ₩228,817 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩227,053 | ₩228,430 | ₩225,357 | ₩228,069 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,597 | ₩229,191 | ₩225,423 | ₩226,960 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩227,040 | ₩228,496 | ₩224,715 | ₩225,530 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,517 | ₩228,096 | ₩224,274 | ₩226,987 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,553 | ₩226,506 | ₩222,925 | ₩225,811 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,822 | ₩225,878 | ₩224,168 | ₩224,983 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩225,049 | ₩225,931 | ₩224,141 | ₩225,544 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩224,127 | ₩225,530 | ₩223,673 | ₩224,154 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩224,181 | ₩224,729 | ₩222,030 | ₩224,007 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,475 | ₩225,490 | ₩223,165 | ₩224,127 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,898 | ₩223,299 | ₩220,600 | ₩220,934 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,457 | ₩223,232 | ₩221,228 | ₩221,335 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,540 | ₩223,673 | ₩222,310 | ₩222,564 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,849 | ₩225,464 | ₩223,045 | ₩223,299 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩228,991 | ₩230,514 | ₩228,790 | ₩229,071 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,571 | ₩232,692 | ₩228,977 | ₩231,489 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,926 | ₩233,119 | ₩229,926 | ₩231,075 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,634 | ₩231,850 | ₩228,510 | ₩229,365 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,468 | ₩228,443 | ₩226,065 | ₩227,855 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩229,044 | ₩229,418 | ₩227,922 | ₩228,683 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,739 | ₩231,289 | ₩229,044 | ₩229,245 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,919 | ₩233,600 | ₩231,743 | ₩231,863 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩233,079 | ₩234,910 | ₩232,531 | ₩234,201 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩233,026 | ₩233,707 | ₩231,583 | ₩233,413 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,686 | ₩234,616 | ₩229,525 | ₩233,306 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,732 | ₩234,068 | ₩230,260 | ₩230,327 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,434 | ₩235,952 | ₩230,193 | ₩234,723 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,357 | ₩227,534 | ₩225,063 | ₩226,773 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,391 | ₩224,288 | ₩221,602 | ₩223,192 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩224,007 | ₩224,154 | ₩222,391 | ₩223,620 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,452 | ₩226,746 | ₩224,248 | ₩224,969 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,350 | ₩225,637 | ₩221,469 | ₩225,049 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,836 | ₩226,679 | ₩223,980 | ₩224,475 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,362 | ₩225,129 | ₩221,188 | ₩225,049 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩219,010 | ₩221,482 | ₩217,674 | ₩221,362 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩221,976 | ₩223,152 | ₩217,821 | ₩219,718 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,636 | ₩220,921 | ₩217,273 | ₩219,331 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,445 | ₩217,100 | ₩215,069 | ₩216,579 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,623 | ₩220,092 | ₩215,577 | ₩216,766 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,859 | ₩218,088 | ₩214,748 | ₩217,180 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩218,115 | ₩219,050 | ₩216,258 | ₩218,476 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,326 | ₩224,675 | ₩221,482 | ₩222,110 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,776 | ₩225,170 | ₩221,455 | ₩223,473 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,794 | ₩219,879 | ₩216,913 | ₩218,315 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩217,073 | ₩218,115 | ₩215,884 | ₩217,207 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,639 | ₩215,924 | ₩212,864 | ₩215,697 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩215,069 | ₩215,069 | ₩212,370 | ₩213,011 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,473 | ₩214,267 | ₩210,072 | ₩214,107 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩215,109 | ₩215,764 | ₩212,677 | ₩212,771 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩216,191 | ₩219,117 | ₩214,949 | ₩215,229 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩214,240 | ₩217,300 | ₩213,693 | ₩216,178 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,272 | ₩212,904 | ₩210,099 | ₩211,488 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,479 | ₩213,880 | ₩210,807 | ₩211,488 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩215,069 | ₩216,766 | ₩214,200 | ₩215,657 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩217,086 | ₩217,327 | ₩214,093 | ₩214,895 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩216,178 | ₩218,342 | ₩215,590 | ₩216,672 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,342 | ₩219,104 | ₩216,792 | ₩216,846 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩220,119 | ₩221,268 | ₩218,957 | ₩219,705 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩218,048 | ₩218,382 | ₩214,107 | ₩216,392 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,668 | ₩218,917 | ₩214,281 | ₩218,770 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,252 | ₩213,719 | ₩211,769 | ₩213,158 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩215,122 | ₩215,443 | ₩211,047 | ₩211,982 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,708 | ₩215,229 | ₩213,612 | ₩214,762 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,856 | ₩214,628 | ₩208,669 | ₩214,227 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,690 | ₩210,045 | ₩205,209 | ₩207,934 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,594 | ₩206,651 | ₩203,699 | ₩204,888 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,403 | ₩203,659 | ₩201,748 | ₩203,325 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,517 | ₩201,240 | ₩199,156 | ₩200,492 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩202,109 | ₩202,109 | ₩198,795 | ₩199,610 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩203,151 | ₩203,846 | ₩200,372 | ₩201,361 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩205,222 | ₩205,382 | ₩202,710 | ₩204,340 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,369 | ₩205,596 | ₩202,777 | ₩204,273 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩207,052 | ₩207,306 | ₩204,915 | ₩205,502 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩205,035 | ₩207,306 | ₩204,233 | ₩205,877 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩207,039 | ₩207,266 | ₩204,180 | ₩204,220 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩205,062 | ₩207,066 | ₩204,661 | ₩206,518 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,741 | ₩206,384 | ₩203,632 | ₩203,953 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,928 | ₩206,692 | ₩204,313 | ₩204,434 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,920 | ₩203,806 | ₩200,799 | ₩203,191 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,281 | ₩197,807 | ₩195,161 | ₩197,139 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩196,070 | ₩196,765 | ₩194,146 | ₩195,602 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,435 | ₩198,916 | ₩196,751 | ₩197,526 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,548 | ₩201,802 | ₩199,210 | ₩199,704 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,276 | ₩202,216 | ₩199,223 | ₩201,588 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,662 | ₩200,679 | ₩198,114 | ₩198,795 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,345 | ₩200,813 | ₩198,328 | ₩198,421 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩199,196 | ₩200,840 | ₩199,076 | ₩200,265 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,270 | ₩198,141 | ₩194,854 | ₩197,940 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩197,125 | ₩197,767 | ₩195,455 | ₩196,577 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,560 | ₩197,833 | ₩193,531 | ₩196,831 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩193,064 | ₩194,787 | ₩192,556 | ₩194,694 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩196,083 | ₩196,618 | ₩193,585 | ₩193,865 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩196,203 | ₩196,938 | ₩194,988 | ₩195,909 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩194,159 | ₩196,377 | ₩193,905 | ₩196,016 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩192,142 | ₩195,923 | ₩191,313 | ₩194,867 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩192,062 | ₩193,758 | ₩190,619 | ₩191,113 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩193,184 | ₩193,825 | ₩191,300 | ₩191,714 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩193,972 | ₩194,854 | ₩192,756 | ₩193,357 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩194,213 | ₩195,268 | ₩193,598 | ₩194,266 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩194,106 | ₩194,613 | ₩192,957 | ₩194,132 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩193,144 | ₩194,012 | ₩192,823 | ₩193,371 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,455 | ₩195,883 | ₩193,932 | ₩193,945 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,968 | ₩195,455 | ₩191,941 | ₩195,054 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩190,071 | ₩191,393 | ₩189,683 | ₩190,846 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩193,157 | ₩193,545 | ₩191,434 | ₩192,182 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,968 | ₩194,012 | ₩191,621 | ₩191,674 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩194,052 | ₩194,440 | ₩191,968 | ₩192,636 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,335 | ₩196,096 | ₩193,945 | ₩195,388 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,749 | ₩197,179 | ₩195,081 | ₩195,575 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩198,127 | ₩198,488 | ₩194,907 | ₩194,961 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,341 | ₩198,729 | ₩196,604 | ₩196,965 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,898 | ₩199,236 | ₩196,885 | ₩198,809 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,658 | ₩198,007 | ₩195,455 | ₩195,883 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,889 | ₩199,357 | ₩196,257 | ₩197,433 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,911 | ₩199,878 | ₩196,724 | ₩198,849 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,243 | ₩197,807 | ₩195,388 | ₩197,700 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩200,118 | ₩200,198 | ₩196,551 | ₩196,818 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,849 | ₩200,706 | ₩198,141 | ₩199,517 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩198,007 | ₩200,011 | ₩197,072 | ₩199,971 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,284 | ₩196,284 | ₩193,571 | ₩195,829 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,442 | ₩196,591 | ₩194,747 | ₩195,442 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,310 | ₩198,221 | ₩195,428 | ₩196,150 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,698 | ₩198,755 | ₩196,337 | ₩197,379 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,478 | ₩196,070 | ₩193,197 | ₩195,883 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,796 | ₩193,237 | ₩191,634 | ₩192,155 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,694 | ₩194,800 | ₩191,153 | ₩191,407 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,734 | ₩196,284 | ₩194,573 | ₩194,720 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,653 | ₩195,990 | ₩194,199 | ₩195,388 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,329 | ₩194,132 | ₩191,567 | ₩193,451 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,816 | ₩196,096 | ₩193,197 | ₩193,424 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,709 | ₩196,430 | ₩193,277 | ₩194,173 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,591 | ₩197,860 | ₩195,469 | ₩195,883 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,702 | ₩199,143 | ₩196,417 | ₩196,591 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩202,042 | ₩202,884 | ₩199,797 | ₩199,931 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,414 | ₩202,723 | ₩200,920 | ₩201,761 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,802 | ₩203,485 | ₩199,971 | ₩200,131 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩203,017 | ₩203,739 | ₩200,452 | ₩200,626 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩204,206 | ₩204,634 | ₩203,004 | ₩204,220 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,304 | ₩206,478 | ₩204,434 | ₩204,621 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,790 | ₩206,491 | ₩201,922 | ₩206,104 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩204,126 | ₩204,407 | ₩201,681 | ₩204,019 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,266 | ₩208,028 | ₩204,046 | ₩205,636 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,417 | ₩210,539 | ₩207,988 | ₩209,831 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,310 | ₩210,286 | ₩207,092 | ₩209,417 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,691 | ₩213,559 | ₩211,087 | ₩211,809 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,417 | ₩214,093 | ₩209,377 | ₩214,040 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩211,194 | ₩211,328 | ₩208,549 | ₩210,326 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,927 | ₩212,744 | ₩210,593 | ₩210,874 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩211,114 | ₩211,769 | ₩210,179 | ₩210,927 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,938 | ₩212,009 | ₩209,938 | ₩211,822 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,765 | ₩210,099 | ₩208,255 | ₩209,524 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩210,032 | ₩210,727 | ₩208,682 | ₩210,112 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩210,032 | ₩210,833 | ₩209,070 | ₩210,660 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩211,141 | ₩212,316 | ₩209,938 | ₩210,259 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩209,123 | ₩212,170 | ₩209,123 | ₩210,660 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,709 | ₩210,326 | ₩207,734 | ₩208,428 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,333 | ₩208,936 | ₩206,264 | ₩208,763 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,310 | ₩209,978 | ₩207,413 | ₩207,533 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,526 | ₩211,301 | ₩208,469 | ₩208,856 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,482 | ₩210,833 | ₩208,308 | ₩210,713 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,707 | ₩209,724 | ₩206,665 | ₩206,879 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,839 | ₩209,471 | ₩206,064 | ₩208,469 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,798 | ₩209,925 | ₩205,556 | ₩205,890 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,531 | ₩208,442 | ₩206,291 | ₩208,014 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,917 | ₩206,999 | ₩204,808 | ₩206,745 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩206,090 | ₩206,651 | ₩205,088 | ₩205,516 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩206,157 | ₩207,293 | ₩205,048 | ₩206,171 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩208,161 | ₩209,885 | ₩207,279 | ₩207,694 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,259 | ₩211,542 | ₩209,631 | ₩211,234 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,833 | ₩211,608 | ₩209,310 | ₩210,406 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,633 | ₩212,744 | ₩210,433 | ₩211,488 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,360 | ₩211,782 | ₩207,293 | ₩211,448 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,756 | ₩208,322 | ₩204,728 | ₩207,627 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,284 | ₩209,724 | ₩208,041 | ₩208,081 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩210,179 | ₩210,366 | ₩207,587 | ₩209,711 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,243 | ₩211,087 | ₩209,070 | ₩210,914 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,633 | ₩210,660 | ₩208,081 | ₩209,417 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩210,205 | ₩210,433 | ₩208,442 | ₩210,272 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,542 | ₩212,343 | ₩210,112 | ₩210,179 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,637 | ₩214,441 | ₩210,580 | ₩211,261 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,822 | ₩214,561 | ₩211,822 | ₩213,319 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,279 | ₩211,542 | ₩207,279 | ₩211,221 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,545 | ₩207,613 | ₩204,380 | ₩207,146 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,919 | ₩207,854 | ₩205,195 | ₩207,774 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,894 | ₩208,215 | ₩206,785 | ₩206,825 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩207,974 | ₩208,402 | ₩207,360 | ₩208,001 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,522 | ₩209,083 | ₩208,001 | ₩208,175 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩208,014 | ₩208,589 | ₩207,560 | ₩208,495 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,320 | ₩208,348 | ₩207,293 | ₩208,161 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,678 | ₩207,974 | ₩206,611 | ₩207,079 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,957 | ₩207,587 | ₩205,489 | ₩207,493 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,649 | ₩208,121 | ₩205,649 | ₩207,012 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,422 | ₩207,333 | ₩205,329 | ₩205,636 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩206,064 | ₩206,798 | ₩205,315 | ₩205,476 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,482 | ₩208,589 | ₩204,540 | ₩205,850 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,384 | ₩208,843 | ₩206,344 | ₩208,562 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,422 | ₩206,505 | ₩204,968 | ₩205,836 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩204,100 | ₩206,157 | ₩203,432 | ₩205,195 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,920 | ₩203,325 | ₩200,238 | ₩203,271 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩203,084 | ₩203,993 | ₩200,212 | ₩200,359 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,888 | ₩204,981 | ₩202,015 | ₩202,323 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,358 | ₩206,598 | ₩204,367 | ₩204,768 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩207,092 | ₩207,132 | ₩204,915 | ₩205,623 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,651 | ₩208,135 | ₩206,638 | ₩207,199 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,426 | ₩207,720 | ₩205,943 | ₩206,237 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,818 | ₩210,914 | ₩207,333 | ₩207,480 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,368 | ₩211,435 | ₩209,978 | ₩210,633 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,662 | ₩212,370 | ₩211,314 | ₩211,662 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩208,121 | ₩212,290 | ₩208,121 | ₩212,129 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,279 | ₩208,642 | ₩206,398 | ₩207,440 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,804 | ₩208,041 | ₩202,697 | ₩206,571 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,739 | ₩204,875 | ₩201,908 | ₩202,309 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,725 | ₩204,327 | ₩202,510 | ₩203,525 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,750 | ₩204,594 | ₩201,948 | ₩203,872 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩202,202 | ₩204,848 | ₩201,935 | ₩202,683 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,378 | ₩204,313 | ₩202,002 | ₩202,857 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩203,138 | ₩206,451 | ₩202,897 | ₩204,073 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,735 | ₩204,634 | ₩201,374 | ₩204,180 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩197,205 | ₩201,508 | ₩197,205 | ₩201,321 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,787 | ₩196,978 | ₩194,694 | ₩196,778 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,854 | ₩195,268 | ₩193,357 | ₩195,255 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,919 | ₩195,215 | ₩193,651 | ₩194,988 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,237 | ₩195,415 | ₩192,903 | ₩194,613 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩192,088 | ₩194,386 | ₩191,714 | ₩193,865 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,489 | ₩193,144 | ₩190,832 | ₩192,997 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩191,086 | ₩193,050 | ₩190,659 | ₩192,730 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,342 | ₩194,333 | ₩192,088 | ₩192,796 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩194,026 | ₩194,333 | ₩191,821 | ₩192,369 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,615 | ₩195,789 | ₩193,985 | ₩194,333 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩195,188 | ₩195,669 | ₩194,026 | ₩195,562 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,455 | ₩196,083 | ₩194,907 | ₩195,108 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,426 | ₩195,749 | ₩194,226 | ₩195,121 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,348 | ₩196,043 | ₩194,453 | ₩195,014 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,798 | ₩194,573 | ₩192,850 | ₩193,905 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩192,021 | ₩193,718 | ₩191,808 | ₩193,451 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩189,162 | ₩191,621 | ₩188,908 | ₩191,420 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,859 | ₩191,915 | ₩189,670 | ₩190,151 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,750 | ₩191,393 | ₩188,868 | ₩190,472 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩189,189 | ₩190,872 | ₩188,454 | ₩190,178 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,363 | ₩190,979 | ₩189,229 | ₩189,657 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩193,211 | ₩193,384 | ₩189,643 | ₩189,870 | -1.73% | 1335만 |
|---|