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 | ₩223,884 | ₩228,302 | ₩223,604 | ₩227,995 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,552 | ₩224,925 | ₩220,494 | ₩224,458 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,071 | ₩227,422 | ₩223,484 | ₩225,326 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,245 | ₩225,620 | ₩221,335 | ₩223,030 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,575 | ₩223,951 | ₩220,894 | ₩223,404 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,309 | ₩222,710 | ₩220,601 | ₩221,815 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,445 | ₩225,046 | ₩221,348 | ₩221,842 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,128 | ₩227,635 | ₩224,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,805 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,648 | ₩228,970 | ₩225,339 | ₩227,889 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩226,874 | ₩229,410 | ₩226,354 | ₩228,596 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩226,834 | ₩228,209 | ₩225,139 | ₩227,849 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,379 | ₩228,970 | ₩225,206 | ₩226,741 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩226,821 | ₩228,276 | ₩224,498 | ₩225,313 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,299 | ₩227,875 | ₩224,058 | ₩226,767 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,337 | ₩226,287 | ₩222,710 | ₩225,593 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,605 | ₩225,660 | ₩223,951 | ₩224,765 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩224,832 | ₩225,713 | ₩223,924 | ₩225,326 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩223,911 | ₩225,313 | ₩223,457 | ₩223,938 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩223,964 | ₩224,512 | ₩221,815 | ₩223,791 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,258 | ₩225,273 | ₩222,950 | ₩223,911 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,683 | ₩223,083 | ₩220,387 | ₩220,721 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,243 | ₩223,017 | ₩221,015 | ₩221,121 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,324 | ₩223,457 | ₩222,096 | ₩222,349 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,632 | ₩225,246 | ₩222,830 | ₩223,083 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩228,770 | ₩230,291 | ₩228,569 | ₩228,850 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,347 | ₩232,467 | ₩228,756 | ₩231,266 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,704 | ₩232,894 | ₩229,704 | ₩230,852 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,411 | ₩231,626 | ₩228,289 | ₩229,143 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,248 | ₩228,222 | ₩225,846 | ₩227,635 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩228,823 | ₩229,197 | ₩227,702 | ₩228,463 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,517 | ₩231,065 | ₩228,823 | ₩229,023 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,694 | ₩233,375 | ₩231,519 | ₩231,639 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩232,854 | ₩234,683 | ₩232,307 | ₩233,975 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩232,801 | ₩233,481 | ₩231,359 | ₩233,188 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,464 | ₩234,389 | ₩229,304 | ₩233,081 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,507 | ₩233,842 | ₩230,038 | ₩230,104 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,211 | ₩235,724 | ₩229,971 | ₩234,496 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,139 | ₩227,315 | ₩224,845 | ₩226,554 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,176 | ₩224,071 | ₩221,388 | ₩222,977 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩223,791 | ₩223,938 | ₩222,176 | ₩223,404 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,234 | ₩226,527 | ₩224,031 | ₩224,752 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,136 | ₩225,419 | ₩221,255 | ₩224,832 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,618 | ₩226,460 | ₩223,764 | ₩224,258 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,148 | ₩224,912 | ₩220,974 | ₩224,832 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩218,799 | ₩221,268 | ₩217,464 | ₩221,148 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩221,762 | ₩222,937 | ₩217,611 | ₩219,506 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,425 | ₩220,708 | ₩217,064 | ₩219,119 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,236 | ₩216,890 | ₩214,861 | ₩216,369 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,412 | ₩219,880 | ₩215,368 | ₩216,556 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,650 | ₩217,878 | ₩214,541 | ₩216,970 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩217,904 | ₩218,839 | ₩216,049 | ₩218,265 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,110 | ₩224,458 | ₩221,268 | ₩221,895 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,562 | ₩224,952 | ₩221,241 | ₩223,257 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,584 | ₩219,666 | ₩216,703 | ₩218,105 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩216,863 | ₩217,904 | ₩215,675 | ₩216,997 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,433 | ₩215,715 | ₩212,659 | ₩215,489 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩214,861 | ₩214,861 | ₩212,165 | ₩212,806 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,269 | ₩214,060 | ₩209,869 | ₩213,900 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩214,901 | ₩215,555 | ₩212,472 | ₩212,565 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩215,982 | ₩218,906 | ₩214,741 | ₩215,021 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩214,034 | ₩217,090 | ₩213,486 | ₩215,969 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,069 | ₩212,699 | ₩209,896 | ₩211,284 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,273 | ₩213,673 | ₩210,603 | ₩211,284 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩214,861 | ₩216,556 | ₩213,994 | ₩215,448 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩216,877 | ₩217,117 | ₩213,887 | ₩214,688 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩215,969 | ₩218,131 | ₩215,382 | ₩216,463 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,131 | ₩218,892 | ₩216,583 | ₩216,636 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩219,907 | ₩221,055 | ₩218,745 | ₩219,493 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩217,838 | ₩218,171 | ₩213,900 | ₩216,183 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,461 | ₩218,705 | ₩214,074 | ₩218,559 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,046 | ₩213,513 | ₩211,564 | ₩212,952 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩214,915 | ₩215,235 | ₩210,843 | ₩211,778 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,501 | ₩215,021 | ₩213,406 | ₩214,554 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,654 | ₩214,421 | ₩208,467 | ₩214,020 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,491 | ₩209,842 | ₩205,010 | ₩207,733 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,396 | ₩206,452 | ₩203,502 | ₩204,690 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,207 | ₩203,462 | ₩201,553 | ₩203,128 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,324 | ₩201,046 | ₩198,964 | ₩200,299 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩201,914 | ₩201,914 | ₩198,603 | ₩199,418 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩202,955 | ₩203,649 | ₩200,178 | ₩201,166 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩205,024 | ₩205,184 | ₩202,514 | ₩204,143 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,171 | ₩205,397 | ₩202,581 | ₩204,076 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩206,852 | ₩207,106 | ₩204,717 | ₩205,304 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩204,837 | ₩207,106 | ₩204,036 | ₩205,678 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩206,839 | ₩207,066 | ₩203,983 | ₩204,023 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩204,864 | ₩206,866 | ₩204,463 | ₩206,319 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,543 | ₩206,185 | ₩203,435 | ₩203,756 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,730 | ₩206,492 | ₩204,116 | ₩204,236 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,726 | ₩203,609 | ₩200,606 | ₩202,995 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,093 | ₩197,616 | ₩194,973 | ₩196,948 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩195,880 | ₩196,575 | ₩193,958 | ₩195,413 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,243 | ₩198,724 | ₩196,561 | ₩197,335 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,353 | ₩201,607 | ₩199,017 | ₩199,511 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,084 | ₩202,020 | ₩199,031 | ₩201,393 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,470 | ₩200,485 | ₩197,923 | ₩198,603 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,152 | ₩200,619 | ₩198,136 | ₩198,230 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩199,004 | ₩200,646 | ₩198,884 | ₩200,072 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,081 | ₩197,949 | ₩194,666 | ₩197,749 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩196,935 | ₩197,576 | ₩195,266 | ₩196,388 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,372 | ₩197,642 | ₩193,344 | ₩196,641 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩192,877 | ₩194,599 | ₩192,370 | ₩194,506 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩195,894 | ₩196,428 | ₩193,398 | ₩193,678 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩196,014 | ₩196,748 | ₩194,799 | ₩195,720 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩193,972 | ₩196,187 | ₩193,718 | ₩195,827 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩191,956 | ₩195,734 | ₩191,129 | ₩194,679 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩191,876 | ₩193,571 | ₩190,434 | ₩190,928 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩192,997 | ₩193,638 | ₩191,115 | ₩191,529 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩193,785 | ₩194,666 | ₩192,570 | ₩193,171 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩194,025 | ₩195,080 | ₩193,411 | ₩194,078 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩193,918 | ₩194,426 | ₩192,770 | ₩193,945 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩192,957 | ₩193,825 | ₩192,637 | ₩193,184 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,266 | ₩195,694 | ₩193,745 | ₩193,758 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,783 | ₩195,266 | ₩191,756 | ₩194,866 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩189,887 | ₩191,209 | ₩189,500 | ₩190,661 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩192,971 | ₩193,358 | ₩191,249 | ₩191,996 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,783 | ₩193,825 | ₩191,436 | ₩191,489 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩193,865 | ₩194,252 | ₩191,783 | ₩192,450 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,146 | ₩195,907 | ₩193,758 | ₩195,200 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,560 | ₩196,988 | ₩194,893 | ₩195,387 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩197,936 | ₩198,296 | ₩194,719 | ₩194,773 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,150 | ₩198,537 | ₩196,414 | ₩196,775 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,708 | ₩199,044 | ₩196,695 | ₩198,617 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,468 | ₩197,816 | ₩195,266 | ₩195,694 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,697 | ₩199,164 | ₩196,067 | ₩197,242 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,721 | ₩199,685 | ₩196,534 | ₩198,657 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,054 | ₩197,616 | ₩195,200 | ₩197,509 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩199,925 | ₩200,005 | ₩196,361 | ₩196,628 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,657 | ₩200,512 | ₩197,949 | ₩199,324 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩197,816 | ₩199,818 | ₩196,882 | ₩199,778 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,094 | ₩196,094 | ₩193,384 | ₩195,640 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,253 | ₩196,401 | ₩194,559 | ₩195,253 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,121 | ₩198,029 | ₩195,240 | ₩195,961 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,508 | ₩198,563 | ₩196,147 | ₩197,189 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,291 | ₩195,880 | ₩193,011 | ₩195,694 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,610 | ₩193,051 | ₩191,449 | ₩191,970 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,506 | ₩194,612 | ₩190,968 | ₩191,222 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,546 | ₩196,094 | ₩194,385 | ₩194,532 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,466 | ₩195,800 | ₩194,012 | ₩195,200 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,143 | ₩193,945 | ₩191,382 | ₩193,264 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,627 | ₩195,907 | ₩193,011 | ₩193,238 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,520 | ₩196,241 | ₩193,091 | ₩193,985 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,401 | ₩197,669 | ₩195,280 | ₩195,694 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,510 | ₩198,950 | ₩196,227 | ₩196,401 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩201,847 | ₩202,688 | ₩199,604 | ₩199,738 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,220 | ₩202,528 | ₩200,726 | ₩201,567 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,607 | ₩203,289 | ₩199,778 | ₩199,938 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩202,821 | ₩203,542 | ₩200,259 | ₩200,432 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩204,009 | ₩204,436 | ₩202,808 | ₩204,023 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,105 | ₩206,278 | ₩204,236 | ₩204,423 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,594 | ₩206,292 | ₩201,727 | ₩205,905 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩203,929 | ₩204,210 | ₩201,487 | ₩203,822 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,066 | ₩207,827 | ₩203,849 | ₩205,438 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,215 | ₩210,336 | ₩207,787 | ₩209,629 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,108 | ₩210,083 | ₩206,892 | ₩209,215 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,485 | ₩213,353 | ₩210,883 | ₩211,604 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,215 | ₩213,887 | ₩209,175 | ₩213,833 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩210,990 | ₩211,124 | ₩208,347 | ₩210,123 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,723 | ₩212,539 | ₩210,390 | ₩210,670 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩210,910 | ₩211,564 | ₩209,976 | ₩210,723 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,736 | ₩211,804 | ₩209,736 | ₩211,618 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,562 | ₩209,896 | ₩208,054 | ₩209,322 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩209,829 | ₩210,523 | ₩208,481 | ₩209,909 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩209,829 | ₩210,630 | ₩208,868 | ₩210,456 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩210,937 | ₩212,111 | ₩209,736 | ₩210,056 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩208,921 | ₩211,965 | ₩208,921 | ₩210,456 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,508 | ₩210,123 | ₩207,533 | ₩208,227 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,133 | ₩208,734 | ₩206,065 | ₩208,561 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,108 | ₩209,776 | ₩207,213 | ₩207,333 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,323 | ₩211,097 | ₩208,267 | ₩208,654 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,281 | ₩210,630 | ₩208,107 | ₩210,510 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,506 | ₩209,522 | ₩206,465 | ₩206,679 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,639 | ₩209,268 | ₩205,865 | ₩208,267 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,599 | ₩209,722 | ₩205,357 | ₩205,691 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,332 | ₩208,241 | ₩206,092 | ₩207,813 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,718 | ₩206,799 | ₩204,610 | ₩206,545 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩205,891 | ₩206,452 | ₩204,890 | ₩205,317 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩205,958 | ₩207,093 | ₩204,850 | ₩205,971 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩207,960 | ₩209,682 | ₩207,079 | ₩207,493 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,056 | ₩211,337 | ₩209,429 | ₩211,030 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,630 | ₩211,404 | ₩209,108 | ₩210,203 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,430 | ₩212,539 | ₩210,229 | ₩211,284 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,159 | ₩211,578 | ₩207,093 | ₩211,244 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,558 | ₩208,120 | ₩204,530 | ₩207,426 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,082 | ₩209,522 | ₩207,840 | ₩207,880 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩209,976 | ₩210,163 | ₩207,386 | ₩209,509 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,041 | ₩210,883 | ₩208,868 | ₩210,710 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,430 | ₩210,456 | ₩207,880 | ₩209,215 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩210,003 | ₩210,229 | ₩208,241 | ₩210,069 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,337 | ₩212,138 | ₩209,909 | ₩209,976 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,432 | ₩214,234 | ₩210,376 | ₩211,057 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,618 | ₩214,354 | ₩211,618 | ₩213,113 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,079 | ₩211,337 | ₩207,079 | ₩211,017 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,345 | ₩207,413 | ₩204,183 | ₩206,946 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,719 | ₩207,653 | ₩204,997 | ₩207,573 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,693 | ₩208,014 | ₩206,585 | ₩206,625 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩207,773 | ₩208,201 | ₩207,159 | ₩207,800 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,321 | ₩208,881 | ₩207,800 | ₩207,974 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩207,813 | ₩208,387 | ₩207,360 | ₩208,294 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,119 | ₩208,147 | ₩207,093 | ₩207,960 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,479 | ₩207,773 | ₩206,412 | ₩206,879 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,758 | ₩207,386 | ₩205,291 | ₩207,293 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,451 | ₩207,920 | ₩205,451 | ₩206,812 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,224 | ₩207,133 | ₩205,131 | ₩205,438 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩205,865 | ₩206,599 | ₩205,117 | ₩205,277 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,281 | ₩208,387 | ₩204,343 | ₩205,651 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,185 | ₩208,641 | ₩206,145 | ₩208,361 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,224 | ₩206,305 | ₩204,770 | ₩205,638 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩203,903 | ₩205,958 | ₩203,235 | ₩204,997 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,726 | ₩203,128 | ₩200,045 | ₩203,075 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩202,888 | ₩203,796 | ₩200,018 | ₩200,165 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,690 | ₩204,783 | ₩201,820 | ₩202,127 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,158 | ₩206,399 | ₩204,169 | ₩204,570 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩206,892 | ₩206,932 | ₩204,717 | ₩205,424 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,452 | ₩207,934 | ₩206,439 | ₩206,999 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,226 | ₩207,520 | ₩205,745 | ₩206,038 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,615 | ₩210,710 | ₩207,133 | ₩207,280 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,164 | ₩211,231 | ₩209,776 | ₩210,430 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,457 | ₩212,165 | ₩211,110 | ₩211,457 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩207,920 | ₩212,085 | ₩207,920 | ₩211,925 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,079 | ₩208,441 | ₩206,198 | ₩207,239 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,608 | ₩207,840 | ₩202,501 | ₩206,372 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,542 | ₩204,677 | ₩201,713 | ₩202,114 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,529 | ₩204,129 | ₩202,314 | ₩203,329 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,554 | ₩204,396 | ₩201,754 | ₩203,676 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩202,007 | ₩204,650 | ₩201,740 | ₩202,488 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,182 | ₩204,116 | ₩201,807 | ₩202,661 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩202,941 | ₩206,252 | ₩202,701 | ₩203,876 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,540 | ₩204,436 | ₩201,180 | ₩203,983 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩197,015 | ₩201,313 | ₩197,015 | ₩201,126 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,599 | ₩196,788 | ₩194,506 | ₩196,588 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,666 | ₩195,080 | ₩193,171 | ₩195,066 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,731 | ₩195,026 | ₩193,464 | ₩194,799 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,051 | ₩195,226 | ₩192,717 | ₩194,426 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩191,903 | ₩194,199 | ₩191,529 | ₩193,678 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,303 | ₩192,957 | ₩190,648 | ₩192,810 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩190,902 | ₩192,864 | ₩190,475 | ₩192,543 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,156 | ₩194,145 | ₩191,903 | ₩192,610 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩193,838 | ₩194,145 | ₩191,636 | ₩192,183 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,427 | ₩195,600 | ₩193,798 | ₩194,145 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩194,999 | ₩195,480 | ₩193,838 | ₩195,373 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,266 | ₩195,894 | ₩194,719 | ₩194,919 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,239 | ₩195,560 | ₩194,038 | ₩194,933 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,160 | ₩195,854 | ₩194,265 | ₩194,826 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,611 | ₩194,385 | ₩192,664 | ₩193,718 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩191,836 | ₩193,531 | ₩191,622 | ₩193,264 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩188,980 | ₩191,436 | ₩188,726 | ₩191,235 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,675 | ₩191,729 | ₩189,487 | ₩189,967 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,567 | ₩191,209 | ₩188,686 | ₩190,288 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩189,006 | ₩190,688 | ₩188,272 | ₩189,994 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,180 | ₩190,795 | ₩189,046 | ₩189,473 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩193,024 | ₩193,198 | ₩189,460 | ₩189,687 | -1.73% | 1335만 |
|---|