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 | ₩224,034 | ₩228,455 | ₩223,753 | ₩228,147 | +1.84% | 704.3만 |
| 2026.10.08 | ₩224,701 | ₩225,075 | ₩220,641 | ₩224,608 | -0.04% | 1112.3만 |
| 2026.10.07 | ₩224,221 | ₩227,573 | ₩223,633 | ₩225,476 | +0.56% | 888.1만 |
| 2026.10.06 | ₩224,394 | ₩225,770 | ₩221,482 | ₩223,179 | -0.54% | 733.9만 |
| 2026.10.05 | ₩221,723 | ₩224,100 | ₩221,042 | ₩223,553 | +0.83% | 730.1만 |
| 2026.10.02 | ₩222,458 | ₩222,858 | ₩220,748 | ₩221,963 | -0.22% | 714.8만 |
| 2026.10.01 | ₩224,595 | ₩225,196 | ₩221,496 | ₩221,990 | -1.16% | 1003만 |
| 2026.09.30 | ₩227,279 | ₩227,787 | ₩224,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,955 |
| -1.02% |
| 1213.5만 |
| 2026.09.29 | ₩227,800 | ₩229,123 | ₩225,490 | ₩228,041 | +0.11% | 898만 |
|---|
| 2026.09.28 | ₩227,026 | ₩229,563 | ₩226,505 | ₩228,749 | +0.76% | 606.9만 |
|---|
| 2026.09.25 | ₩226,985 | ₩228,361 | ₩225,289 | ₩228,001 | +0.45% | 600.4만 |
|---|
| 2026.09.24 | ₩225,530 | ₩229,123 | ₩225,356 | ₩226,892 | +0.60% | 887.1만 |
|---|
| 2026.09.23 | ₩226,972 | ₩228,428 | ₩224,648 | ₩225,463 | -0.66% | 742.9만 |
|---|
| 2026.09.22 | ₩225,449 | ₩228,027 | ₩224,207 | ₩226,919 | +0.65% | 712.5만 |
|---|
| 2026.09.21 | ₩223,486 | ₩226,438 | ₩222,858 | ₩225,743 | +1.01% | 761.7만 |
|---|
| 2026.09.18 | ₩224,755 | ₩225,810 | ₩224,100 | ₩224,915 | +0.07% | 1143.6만 |
|---|
| 2026.09.17 | ₩224,982 | ₩225,863 | ₩224,074 | ₩225,476 | +0.22% | 583.2만 |
|---|
| 2026.09.16 | ₩224,060 | ₩225,463 | ₩223,606 | ₩224,087 | +0.01% | 716.1만 |
|---|
| 2026.09.15 | ₩224,114 | ₩224,661 | ₩221,963 | ₩223,940 | -0.08% | 742.9만 |
|---|
| 2026.09.14 | ₩224,408 | ₩225,423 | ₩223,099 | ₩224,060 | -0.15% | 941.4만 |
|---|
| 2026.09.11 | ₩222,831 | ₩223,232 | ₩220,534 | ₩220,868 | -0.88% | 650.2만 |
|---|
| 2026.09.10 | ₩222,391 | ₩223,165 | ₩221,162 | ₩221,269 | -0.50% | 793.2만 |
|---|
| 2026.09.09 | ₩223,473 | ₩223,606 | ₩222,244 | ₩222,498 | -0.44% | 801.8만 |
|---|
| 2026.09.08 | ₩224,782 | ₩225,396 | ₩222,978 | ₩223,232 | -0.69% | 1106.7만 |
|---|
| 2026.09.04 | ₩228,922 | ₩230,445 | ₩228,722 | ₩229,002 | +0.04% | 608.3만 |
|---|
| 2026.09.03 | ₩232,502 | ₩232,622 | ₩228,909 | ₩231,420 | -0.47% | 593.4만 |
|---|
| 2026.09.02 | ₩229,857 | ₩233,049 | ₩229,857 | ₩231,006 | +0.50% | 780.5만 |
|---|
| 2026.09.01 | ₩230,565 | ₩231,781 | ₩228,441 | ₩229,296 | -0.55% | 782.1만 |
|---|
| 2026.08.31 | ₩227,400 | ₩228,375 | ₩225,997 | ₩227,787 | +0.17% | 731.3만 |
|---|
| 2026.08.28 | ₩228,976 | ₩229,350 | ₩227,854 | ₩228,615 | -0.16% | 491.2만 |
|---|
| 2026.08.27 | ₩229,670 | ₩231,220 | ₩228,976 | ₩229,176 | -0.22% | 711만 |
|---|
| 2026.08.26 | ₩232,849 | ₩233,530 | ₩231,674 | ₩231,794 | -0.45% | 561.7만 |
|---|
| 2026.08.25 | ₩233,009 | ₩234,839 | ₩232,462 | ₩234,131 | +0.48% | 543.4만 |
|---|
| 2026.08.24 | ₩232,956 | ₩233,637 | ₩231,513 | ₩233,343 | +0.17% | 593.1만 |
|---|
| 2026.08.21 | ₩229,617 | ₩234,545 | ₩229,456 | ₩233,236 | +1.58% | 1016.7만 |
|---|
| 2026.08.20 | ₩232,662 | ₩233,998 | ₩230,191 | ₩230,258 | -1.03% | 967.3만 |
|---|
| 2026.08.19 | ₩230,365 | ₩235,881 | ₩230,124 | ₩234,652 | +1.86% | 1653.9만 |
|---|
| 2026.08.18 | ₩225,289 | ₩227,466 | ₩224,995 | ₩226,705 | +0.63% | 753만 |
|---|
| 2026.08.17 | ₩222,324 | ₩224,221 | ₩221,536 | ₩223,125 | +0.36% | 722.6만 |
|---|
| 2026.08.14 | ₩223,940 | ₩224,087 | ₩222,324 | ₩223,553 | -0.17% | 502.4만 |
|---|
| 2026.08.13 | ₩226,384 | ₩226,678 | ₩224,181 | ₩224,902 | -0.65% | 673만 |
|---|
| 2026.08.12 | ₩222,284 | ₩225,570 | ₩221,402 | ₩224,982 | +1.21% | 713.8만 |
|---|
| 2026.08.11 | ₩224,768 | ₩226,611 | ₩223,913 | ₩224,408 | -0.16% | 668.1만 |
|---|
| 2026.08.10 | ₩221,295 | ₩225,062 | ₩221,122 | ₩224,982 | +1.67% | 699.6만 |
|---|
| 2026.08.07 | ₩218,945 | ₩221,416 | ₩217,609 | ₩221,295 | +1.07% | 797.2만 |
|---|
| 2026.08.06 | ₩221,910 | ₩223,085 | ₩217,756 | ₩219,653 | -1.02% | 943.5만 |
|---|
| 2026.08.05 | ₩218,571 | ₩220,855 | ₩217,208 | ₩219,265 | +0.32% | 1521.6만 |
|---|
| 2026.08.04 | ₩216,380 | ₩217,035 | ₩215,004 | ₩216,514 | +0.06% | 1513만 |
|---|
| 2026.08.03 | ₩218,557 | ₩220,027 | ₩215,512 | ₩216,701 | -0.85% | 1098.6만 |
|---|
| 2026.07.31 | ₩216,794 | ₩218,023 | ₩214,684 | ₩217,115 | +0.15% | 960.5만 |
|---|
| 2026.07.30 | ₩218,050 | ₩218,985 | ₩216,193 | ₩218,410 | +0.17% | 1247.5만 |
|---|
| 2026.07.29 | ₩223,259 | ₩224,608 | ₩221,416 | ₩222,043 | -0.54% | 1165.7만 |
|---|
| 2026.07.28 | ₩221,710 | ₩225,102 | ₩221,389 | ₩223,406 | +0.77% | 1277.5만 |
|---|
| 2026.07.27 | ₩217,729 | ₩219,813 | ₩216,848 | ₩218,250 | +0.24% | 805.6만 |
|---|
| 2026.07.24 | ₩217,008 | ₩218,050 | ₩215,819 | ₩217,142 | +0.06% | 764.8만 |
|---|
| 2026.07.23 | ₩213,575 | ₩215,859 | ₩212,801 | ₩215,632 | +0.96% | 644.8만 |
|---|
| 2026.07.22 | ₩215,004 | ₩215,004 | ₩212,306 | ₩212,947 | -0.96% | 560만 |
|---|
| 2026.07.21 | ₩210,410 | ₩214,203 | ₩210,009 | ₩214,043 | +1.73% | 659.5만 |
|---|
| 2026.07.20 | ₩215,044 | ₩215,699 | ₩212,614 | ₩212,707 | -1.09% | 663.5만 |
|---|
| 2026.07.17 | ₩216,126 | ₩219,052 | ₩214,884 | ₩215,165 | -0.44% | 916.7만 |
|---|
| 2026.07.16 | ₩214,176 | ₩217,235 | ₩213,629 | ₩216,113 | +0.90% | 1181.9만 |
|---|
| 2026.07.15 | ₩210,209 | ₩212,841 | ₩210,036 | ₩211,425 | +0.58% | 1088.5만 |
|---|
| 2026.07.14 | ₩213,415 | ₩213,816 | ₩210,744 | ₩211,425 | -0.93% | 1152.3만 |
|---|
| 2026.07.13 | ₩215,004 | ₩216,701 | ₩214,136 | ₩215,592 | +0.27% | 687.3만 |
|---|
| 2026.07.10 | ₩217,021 | ₩217,262 | ₩214,029 | ₩214,831 | -1.01% | 949.7만 |
|---|
| 2026.07.09 | ₩216,113 | ₩218,277 | ₩215,525 | ₩216,607 | +0.23% | 957.6만 |
|---|
| 2026.07.08 | ₩218,277 | ₩219,038 | ₩216,727 | ₩216,781 | -0.69% | 928.8만 |
|---|
| 2026.07.07 | ₩220,053 | ₩221,202 | ₩218,891 | ₩219,639 | -0.19% | 1214.4만 |
|---|
| 2026.07.06 | ₩217,983 | ₩218,317 | ₩214,043 | ₩216,327 | -0.76% | 1612.3만 |
|---|
| 2026.07.02 | ₩214,604 | ₩218,851 | ₩214,216 | ₩218,704 | +1.91% | 1471.9만 |
|---|
| 2026.07.01 | ₩213,188 | ₩213,655 | ₩211,705 | ₩213,094 | -0.04% | 1012.4만 |
|---|
| 2026.06.30 | ₩215,058 | ₩215,378 | ₩210,984 | ₩211,919 | -1.46% | 1155.9만 |
|---|
| 2026.06.29 | ₩214,644 | ₩215,165 | ₩213,549 | ₩214,697 | +0.02% | 1293.5만 |
|---|
| 2026.06.26 | ₩208,794 | ₩214,564 | ₩208,606 | ₩214,163 | +2.57% | 1656.4만 |
|---|
| 2026.06.25 | ₩205,628 | ₩209,982 | ₩205,147 | ₩207,872 | +1.09% | 941.9만 |
|---|
| 2026.06.24 | ₩204,533 | ₩206,590 | ₩203,638 | ₩204,827 | +0.14% | 1007만 |
|---|
| 2026.06.23 | ₩202,342 | ₩203,598 | ₩201,688 | ₩203,264 | +0.46% | 948만 |
|---|
| 2026.06.22 | ₩199,457 | ₩201,180 | ₩199,096 | ₩200,432 | +0.49% | 1170.6만 |
|---|
| 2026.06.18 | ₩202,048 | ₩202,048 | ₩198,736 | ₩199,551 | -1.24% | 1087.9만 |
|---|
| 2026.06.17 | ₩203,090 | ₩203,785 | ₩200,312 | ₩201,300 | -0.88% | 1099.1만 |
|---|
| 2026.06.16 | ₩205,160 | ₩205,321 | ₩202,649 | ₩204,279 | -0.43% | 863만 |
|---|
| 2026.06.15 | ₩205,307 | ₩205,534 | ₩202,716 | ₩204,212 | -0.53% | 952.5만 |
|---|
| 2026.06.12 | ₩206,990 | ₩207,244 | ₩204,853 | ₩205,441 | -0.75% | 911.1만 |
|---|
| 2026.06.11 | ₩204,973 | ₩207,244 | ₩204,172 | ₩205,815 | +0.41% | 1054.9만 |
|---|
| 2026.06.10 | ₩206,977 | ₩207,204 | ₩204,119 | ₩204,159 | -1.36% | 1171.2만 |
|---|
| 2026.06.09 | ₩205,000 | ₩207,004 | ₩204,599 | ₩206,456 | +0.71% | 1312.6만 |
|---|
| 2026.06.08 | ₩204,680 | ₩206,322 | ₩203,571 | ₩203,892 | -0.39% | 1064만 |
|---|
| 2026.06.05 | ₩204,867 | ₩206,630 | ₩204,252 | ₩204,372 | -0.24% | 2072.3만 |
|---|
| 2026.06.04 | ₩200,860 | ₩203,745 | ₩200,739 | ₩203,130 | +1.13% | 1405.2만 |
|---|
| 2026.06.03 | ₩195,223 | ₩197,747 | ₩195,103 | ₩197,080 | +0.95% | 983.6만 |
|---|
| 2026.06.02 | ₩196,011 | ₩196,706 | ₩194,088 | ₩195,544 | -0.24% | 1202.4만 |
|---|
| 2026.06.01 | ₩198,375 | ₩198,856 | ₩196,692 | ₩197,467 | -0.46% | 1258.3만 |
|---|
| 2026.05.29 | ₩201,487 | ₩201,741 | ₩199,150 | ₩199,644 | -0.91% | 1319.6만 |
|---|
| 2026.05.28 | ₩199,217 | ₩202,155 | ₩199,163 | ₩201,527 | +1.16% | 1039.7만 |
|---|
| 2026.05.27 | ₩198,602 | ₩200,619 | ₩198,055 | ₩198,736 | +0.07% | 1006.3만 |
|---|
| 2026.05.26 | ₩200,285 | ₩200,753 | ₩198,268 | ₩198,362 | -0.96% | 659만 |
|---|
| 2026.05.22 | ₩199,137 | ₩200,779 | ₩199,016 | ₩200,205 | +0.54% | 691.5만 |
|---|
| 2026.05.21 | ₩196,211 | ₩198,081 | ₩194,796 | ₩197,881 | +0.85% | 715.7만 |
|---|
| 2026.05.20 | ₩197,066 | ₩197,707 | ₩195,397 | ₩196,519 | -0.28% | 1052.8만 |
|---|
| 2026.05.19 | ₩194,502 | ₩197,774 | ₩193,473 | ₩196,772 | +1.17% | 1238.8만 |
|---|
| 2026.05.18 | ₩193,006 | ₩194,729 | ₩192,498 | ₩194,635 | +0.84% | 794.9만 |
|---|
| 2026.05.15 | ₩196,024 | ₩196,559 | ₩193,527 | ₩193,807 | -1.13% | 904만 |
|---|
| 2026.05.14 | ₩196,145 | ₩196,879 | ₩194,929 | ₩195,851 | -0.15% | 776.4만 |
|---|
| 2026.05.13 | ₩194,101 | ₩196,318 | ₩193,847 | ₩195,958 | +0.96% | 1584.2만 |
|---|
| 2026.05.12 | ₩192,084 | ₩195,864 | ₩191,256 | ₩194,809 | +1.42% | 1189.7만 |
|---|
| 2026.05.11 | ₩192,004 | ₩193,700 | ₩190,561 | ₩191,056 | -0.49% | 925.6만 |
|---|
| 2026.05.08 | ₩193,126 | ₩193,767 | ₩191,243 | ₩191,657 | -0.76% | 1016.5만 |
|---|
| 2026.05.07 | ₩193,914 | ₩194,796 | ₩192,699 | ₩193,300 | -0.32% | 760.8만 |
|---|
| 2026.05.06 | ₩194,154 | ₩195,210 | ₩193,540 | ₩194,208 | +0.03% | 1061.4만 |
|---|
| 2026.05.05 | ₩194,048 | ₩194,555 | ₩192,899 | ₩194,074 | +0.01% | 717.5만 |
|---|
| 2026.05.04 | ₩193,086 | ₩193,954 | ₩192,765 | ₩193,313 | +0.12% | 1088.6만 |
|---|
| 2026.05.01 | ₩195,397 | ₩195,824 | ₩193,874 | ₩193,887 | -0.77% | 886.6만 |
|---|
| 2026.04.30 | ₩191,910 | ₩195,397 | ₩191,884 | ₩194,996 | +1.61% | 1258.8만 |
|---|
| 2026.04.29 | ₩190,014 | ₩191,336 | ₩189,626 | ₩190,789 | +0.41% | 1188.6만 |
|---|
| 2026.04.28 | ₩193,099 | ₩193,487 | ₩191,376 | ₩192,124 | -0.50% | 861.2만 |
|---|
| 2026.04.27 | ₩191,910 | ₩193,954 | ₩191,563 | ₩191,617 | -0.15% | 657.2만 |
|---|
| 2026.04.24 | ₩193,994 | ₩194,382 | ₩191,910 | ₩192,578 | -0.73% | 797만 |
|---|
| 2026.04.23 | ₩195,276 | ₩196,038 | ₩193,887 | ₩195,330 | +0.03% | 761.2만 |
|---|
| 2026.04.22 | ₩195,690 | ₩197,120 | ₩195,023 | ₩195,517 | -0.09% | 831.7만 |
|---|
| 2026.04.21 | ₩198,068 | ₩198,429 | ₩194,849 | ₩194,902 | -1.60% | 873.5만 |
|---|
| 2026.04.20 | ₩198,282 | ₩198,669 | ₩196,545 | ₩196,906 | -0.69% | 632.6만 |
|---|
| 2026.04.17 | ₩196,839 | ₩199,177 | ₩196,826 | ₩198,749 | +0.97% | 833.8만 |
|---|
| 2026.04.16 | ₩196,599 | ₩197,948 | ₩195,397 | ₩195,824 | -0.39% | 907.2만 |
|---|
| 2026.04.15 | ₩198,829 | ₩199,297 | ₩196,198 | ₩197,373 | -0.73% | 666.9만 |
|---|
| 2026.04.14 | ₩196,853 | ₩199,818 | ₩196,666 | ₩198,789 | +0.98% | 772.2만 |
|---|
| 2026.04.13 | ₩196,185 | ₩197,747 | ₩195,330 | ₩197,641 | +0.74% | 618.3만 |
|---|
| 2026.04.10 | ₩200,058 | ₩200,138 | ₩196,492 | ₩196,759 | -1.65% | 621.8만 |
|---|
| 2026.04.09 | ₩198,789 | ₩200,646 | ₩198,081 | ₩199,457 | +0.34% | 640.6만 |
|---|
| 2026.04.08 | ₩197,948 | ₩199,951 | ₩197,013 | ₩199,911 | +0.99% | 813.1만 |
|---|
| 2026.04.07 | ₩196,225 | ₩196,225 | ₩193,513 | ₩195,771 | -0.23% | 1026.3만 |
|---|
| 2026.04.06 | ₩195,383 | ₩196,532 | ₩194,689 | ₩195,383 | 0.00% | 727.3만 |
|---|
| 2026.04.02 | ₩196,251 | ₩198,161 | ₩195,370 | ₩196,091 | -0.08% | 1108.8만 |
|---|
| 2026.04.01 | ₩196,639 | ₩198,696 | ₩196,278 | ₩197,320 | +0.35% | 1689.9만 |
|---|
| 2026.03.31 | ₩193,420 | ₩196,011 | ₩193,139 | ₩195,824 | +1.24% | 1786.6만 |
|---|
| 2026.03.30 | ₩192,739 | ₩193,179 | ₩191,577 | ₩192,098 | -0.33% | 1480만 |
|---|
| 2026.03.27 | ₩194,635 | ₩194,742 | ₩191,096 | ₩191,350 | -1.69% | 1293.2만 |
|---|
| 2026.03.26 | ₩194,675 | ₩196,225 | ₩194,515 | ₩194,662 | -0.01% | 1332.1만 |
|---|
| 2026.03.25 | ₩194,595 | ₩195,931 | ₩194,141 | ₩195,330 | +0.38% | 1774.3만 |
|---|
| 2026.03.24 | ₩192,271 | ₩194,074 | ₩191,510 | ₩193,393 | +0.58% | 2423.1만 |
|---|
| 2026.03.23 | ₩195,757 | ₩196,038 | ₩193,139 | ₩193,366 | -1.22% | 2181.5만 |
|---|
| 2026.03.20 | ₩195,650 | ₩196,372 | ₩193,219 | ₩194,114 | -0.79% | 1658.2만 |
|---|
| 2026.03.19 | ₩196,532 | ₩197,801 | ₩195,410 | ₩195,824 | -0.36% | 1691.3만 |
|---|
| 2026.03.18 | ₩198,642 | ₩199,083 | ₩196,358 | ₩196,532 | -1.06% | 1556.5만 |
|---|
| 2026.03.17 | ₩201,982 | ₩202,823 | ₩199,738 | ₩199,871 | -1.04% | 1193.9만 |
|---|
| 2026.03.16 | ₩201,354 | ₩202,663 | ₩200,860 | ₩201,701 | +0.17% | 1089.7만 |
|---|
| 2026.03.13 | ₩201,741 | ₩203,424 | ₩199,911 | ₩200,071 | -0.83% | 1512.9만 |
|---|
| 2026.03.12 | ₩202,957 | ₩203,678 | ₩200,392 | ₩200,566 | -1.18% | 1567.1만 |
|---|
| 2026.03.11 | ₩204,145 | ₩204,573 | ₩202,943 | ₩204,159 | +0.01% | 1250.4만 |
|---|
| 2026.03.10 | ₩206,242 | ₩206,416 | ₩204,372 | ₩204,559 | -0.82% | 1724.8만 |
|---|
| 2026.03.09 | ₩202,730 | ₩206,429 | ₩201,861 | ₩206,042 | +1.63% | 1867.6만 |
|---|
| 2026.03.06 | ₩204,065 | ₩204,346 | ₩201,621 | ₩203,958 | -0.05% | 1817.4만 |
|---|
| 2026.03.05 | ₩207,204 | ₩207,965 | ₩203,985 | ₩205,575 | -0.79% | 2047.6만 |
|---|
| 2026.03.04 | ₩209,354 | ₩210,476 | ₩207,925 | ₩209,769 | +0.20% | 1274.6만 |
|---|
| 2026.03.03 | ₩209,248 | ₩210,223 | ₩207,030 | ₩209,354 | +0.05% | 2143.3만 |
|---|
| 2026.03.02 | ₩212,627 | ₩213,495 | ₩211,024 | ₩211,745 | -0.41% | 1864.1만 |
|---|
| 2026.02.27 | ₩209,354 | ₩214,029 | ₩209,314 | ₩213,976 | +2.21% | 1425만 |
|---|
| 2026.02.26 | ₩211,131 | ₩211,265 | ₩208,486 | ₩210,263 | -0.41% | 1534.4만 |
|---|
| 2026.02.25 | ₩210,864 | ₩212,680 | ₩210,530 | ₩210,810 | -0.03% | 1101.2만 |
|---|
| 2026.02.24 | ₩211,051 | ₩211,705 | ₩210,116 | ₩210,864 | -0.09% | 1288.7만 |
|---|
| 2026.02.23 | ₩209,875 | ₩211,946 | ₩209,875 | ₩211,759 | +0.90% | 1705.4만 |
|---|
| 2026.02.20 | ₩209,702 | ₩210,036 | ₩208,192 | ₩209,461 | -0.11% | 1336.9만 |
|---|
| 2026.02.19 | ₩209,969 | ₩210,663 | ₩208,620 | ₩210,049 | +0.04% | 1122.7만 |
|---|
| 2026.02.18 | ₩209,969 | ₩210,770 | ₩209,007 | ₩210,597 | +0.30% | 1188.6만 |
|---|
| 2026.02.17 | ₩211,078 | ₩212,253 | ₩209,875 | ₩210,196 | -0.42% | 1488.1만 |
|---|
| 2026.02.13 | ₩209,061 | ₩212,106 | ₩209,061 | ₩210,597 | +0.73% | 1664.8만 |
|---|
| 2026.02.12 | ₩208,647 | ₩210,263 | ₩207,672 | ₩208,366 | -0.13% | 1940.9만 |
|---|
| 2026.02.11 | ₩207,271 | ₩208,874 | ₩206,202 | ₩208,700 | +0.69% | 1173.8만 |
|---|
| 2026.02.10 | ₩209,248 | ₩209,915 | ₩207,351 | ₩207,471 | -0.85% | 1110.3만 |
|---|
| 2026.02.09 | ₩210,463 | ₩211,238 | ₩208,406 | ₩208,794 | -0.79% | 1182.3만 |
|---|
| 2026.02.06 | ₩208,419 | ₩210,770 | ₩208,246 | ₩210,650 | +1.07% | 1361.6만 |
|---|
| 2026.02.05 | ₩207,645 | ₩209,662 | ₩206,603 | ₩206,817 | -0.40% | 2142.2만 |
|---|
| 2026.02.04 | ₩206,777 | ₩209,408 | ₩206,002 | ₩208,406 | +0.79% | 2295.2만 |
|---|
| 2026.02.03 | ₩206,737 | ₩209,862 | ₩205,494 | ₩205,828 | -0.44% | 2114.2만 |
|---|
| 2026.02.02 | ₩206,469 | ₩208,379 | ₩206,229 | ₩207,952 | +0.72% | 1100.5만 |
|---|
| 2026.01.30 | ₩205,855 | ₩206,937 | ₩204,746 | ₩206,683 | +0.40% | 1186.4만 |
|---|
| 2026.01.29 | ₩206,029 | ₩206,590 | ₩205,027 | ₩205,454 | -0.28% | 1216.7만 |
|---|
| 2026.01.28 | ₩206,095 | ₩207,231 | ₩204,987 | ₩206,109 | +0.01% | 1142.7만 |
|---|
| 2026.01.27 | ₩208,099 | ₩209,822 | ₩207,217 | ₩207,631 | -0.22% | 1269.8만 |
|---|
| 2026.01.26 | ₩210,196 | ₩211,478 | ₩209,568 | ₩211,171 | +0.46% | 681만 |
|---|
| 2026.01.23 | ₩210,770 | ₩211,545 | ₩209,248 | ₩210,343 | -0.20% | 1019.1만 |
|---|
| 2026.01.22 | ₩210,570 | ₩212,680 | ₩210,370 | ₩211,425 | +0.41% | 1088.1만 |
|---|
| 2026.01.21 | ₩207,298 | ₩211,719 | ₩207,231 | ₩211,385 | +1.97% | 1639.4만 |
|---|
| 2026.01.20 | ₩205,695 | ₩208,259 | ₩204,666 | ₩207,565 | +0.91% | 1277.5만 |
|---|
| 2026.01.16 | ₩209,221 | ₩209,662 | ₩207,979 | ₩208,019 | -0.57% | 1195만 |
|---|
| 2026.01.15 | ₩210,116 | ₩210,303 | ₩207,525 | ₩209,648 | -0.22% | 1530.3만 |
|---|
| 2026.01.14 | ₩209,181 | ₩211,024 | ₩209,007 | ₩210,850 | +0.80% | 1351.7만 |
|---|
| 2026.01.13 | ₩210,570 | ₩210,597 | ₩208,019 | ₩209,354 | -0.58% | 1175.7만 |
|---|
| 2026.01.12 | ₩210,143 | ₩210,370 | ₩208,379 | ₩210,209 | +0.03% | 1225만 |
|---|
| 2026.01.09 | ₩211,478 | ₩212,280 | ₩210,049 | ₩210,116 | -0.64% | 1235.2만 |
|---|
| 2026.01.08 | ₩212,573 | ₩214,377 | ₩210,517 | ₩211,198 | -0.65% | 1761.1만 |
|---|
| 2026.01.07 | ₩211,759 | ₩214,497 | ₩211,759 | ₩213,255 | +0.71% | 1450.6만 |
|---|
| 2026.01.06 | ₩207,217 | ₩211,478 | ₩207,217 | ₩211,158 | +1.90% | 1778.4만 |
|---|
| 2026.01.05 | ₩206,483 | ₩207,551 | ₩204,319 | ₩207,084 | +0.29% | 1775.6만 |
|---|
| 2026.01.02 | ₩206,857 | ₩207,792 | ₩205,134 | ₩207,712 | +0.41% | 1099.8만 |
|---|
| 2025.12.31 | ₩207,832 | ₩208,152 | ₩206,723 | ₩206,763 | -0.51% | 420만 |
|---|
| 2025.12.30 | ₩207,912 | ₩208,339 | ₩207,298 | ₩207,939 | +0.01% | 435.5만 |
|---|
| 2025.12.29 | ₩208,460 | ₩209,021 | ₩207,939 | ₩208,112 | -0.17% | 635.7만 |
|---|
| 2025.12.26 | ₩207,952 | ₩208,526 | ₩207,498 | ₩208,433 | +0.23% | 443.9만 |
|---|
| 2025.12.24 | ₩207,257 | ₩208,286 | ₩207,231 | ₩208,099 | +0.41% | 308.6만 |
|---|
| 2025.12.23 | ₩206,616 | ₩207,912 | ₩206,550 | ₩207,017 | +0.19% | 746.6만 |
|---|
| 2025.12.22 | ₩205,895 | ₩207,525 | ₩205,428 | ₩207,431 | +0.75% | 706.4만 |
|---|
| 2025.12.19 | ₩205,588 | ₩208,059 | ₩205,588 | ₩206,950 | +0.66% | 857.2만 |
|---|
| 2025.12.18 | ₩205,361 | ₩207,271 | ₩205,267 | ₩205,575 | +0.10% | 887.6만 |
|---|
| 2025.12.17 | ₩206,002 | ₩206,737 | ₩205,254 | ₩205,414 | -0.29% | 909.3만 |
|---|
| 2025.12.16 | ₩208,419 | ₩208,526 | ₩204,479 | ₩205,788 | -1.26% | 1249.1만 |
|---|
| 2025.12.15 | ₩206,322 | ₩208,780 | ₩206,282 | ₩208,500 | +1.06% | 1468.2만 |
|---|
| 2025.12.12 | ₩205,361 | ₩206,443 | ₩204,907 | ₩205,775 | +0.20% | 1317.6만 |
|---|
| 2025.12.11 | ₩204,038 | ₩206,095 | ₩203,371 | ₩205,134 | +0.54% | 1470.3만 |
|---|
| 2025.12.10 | ₩200,860 | ₩203,264 | ₩200,178 | ₩203,210 | +1.17% | 1553.5만 |
|---|
| 2025.12.09 | ₩203,023 | ₩203,932 | ₩200,152 | ₩200,299 | -1.34% | 1154.3만 |
|---|
| 2025.12.08 | ₩204,827 | ₩204,920 | ₩201,955 | ₩202,262 | -1.25% | 1099.6만 |
|---|
| 2025.12.05 | ₩206,296 | ₩206,536 | ₩204,306 | ₩204,706 | -0.77% | 886.9만 |
|---|
| 2025.12.04 | ₩207,030 | ₩207,070 | ₩204,853 | ₩205,561 | -0.71% | 1367.5만 |
|---|
| 2025.12.03 | ₩206,590 | ₩208,072 | ₩206,576 | ₩207,137 | +0.27% | 1272.5만 |
|---|
| 2025.12.02 | ₩207,364 | ₩207,658 | ₩205,882 | ₩206,176 | -0.57% | 1615만 |
|---|
| 2025.12.01 | ₩209,755 | ₩210,850 | ₩207,271 | ₩207,418 | -1.11% | 1732.1만 |
|---|
| 2025.11.28 | ₩211,305 | ₩211,371 | ₩209,915 | ₩210,570 | -0.35% | 856만 |
|---|
| 2025.11.26 | ₩211,598 | ₩212,306 | ₩211,251 | ₩211,598 | 0.00% | 1239.9만 |
|---|
| 2025.11.25 | ₩208,059 | ₩212,226 | ₩208,059 | ₩212,066 | +1.93% | 1729.9만 |
|---|
| 2025.11.24 | ₩207,217 | ₩208,580 | ₩206,336 | ₩207,378 | +0.08% | 1792.8만 |
|---|
| 2025.11.21 | ₩202,743 | ₩207,979 | ₩202,636 | ₩206,509 | +1.86% | 2552.6만 |
|---|
| 2025.11.20 | ₩203,678 | ₩204,813 | ₩201,848 | ₩202,249 | -0.70% | 2527.9만 |
|---|
| 2025.11.19 | ₩203,664 | ₩204,266 | ₩202,449 | ₩203,464 | -0.10% | 1735.3만 |
|---|
| 2025.11.18 | ₩202,689 | ₩204,533 | ₩201,888 | ₩203,811 | +0.55% | 2449.4만 |
|---|
| 2025.11.17 | ₩202,142 | ₩204,786 | ₩201,875 | ₩202,623 | +0.24% | 1751.7만 |
|---|
| 2025.11.14 | ₩203,317 | ₩204,252 | ₩201,941 | ₩202,796 | -0.26% | 1546.9만 |
|---|
| 2025.11.13 | ₩203,077 | ₩206,389 | ₩202,836 | ₩204,012 | +0.46% | 2180.8만 |
|---|
| 2025.11.12 | ₩201,674 | ₩204,573 | ₩201,314 | ₩204,119 | +1.21% | 1784.8만 |
|---|
| 2025.11.11 | ₩197,146 | ₩201,447 | ₩197,146 | ₩201,260 | +2.09% | 1266만 |
|---|
| 2025.11.10 | ₩194,729 | ₩196,919 | ₩194,635 | ₩196,719 | +1.02% | 1230.6만 |
|---|
| 2025.11.07 | ₩194,796 | ₩195,210 | ₩193,300 | ₩195,196 | +0.21% | 1452.3만 |
|---|
| 2025.11.06 | ₩193,861 | ₩195,156 | ₩193,593 | ₩194,929 | +0.55% | 1439.6만 |
|---|
| 2025.11.05 | ₩193,179 | ₩195,357 | ₩192,845 | ₩194,555 | +0.71% | 1315.5만 |
|---|
| 2025.11.04 | ₩192,031 | ₩194,328 | ₩191,657 | ₩193,807 | +0.93% | 1418.2만 |
|---|
| 2025.11.03 | ₩192,431 | ₩193,086 | ₩190,775 | ₩192,939 | +0.26% | 1227.9만 |
|---|
| 2025.10.31 | ₩191,029 | ₩192,992 | ₩190,602 | ₩192,672 | +0.86% | 1058.1만 |
|---|
| 2025.10.30 | ₩192,285 | ₩194,275 | ₩192,031 | ₩192,739 | +0.24% | 1075.6만 |
|---|
| 2025.10.29 | ₩193,967 | ₩194,275 | ₩191,764 | ₩192,311 | -0.85% | 1242.6만 |
|---|
| 2025.10.28 | ₩195,557 | ₩195,731 | ₩193,927 | ₩194,275 | -0.66% | 865.3만 |
|---|
| 2025.10.27 | ₩195,129 | ₩195,610 | ₩193,967 | ₩195,503 | +0.19% | 646.7만 |
|---|
| 2025.10.24 | ₩195,397 | ₩196,024 | ₩194,849 | ₩195,049 | -0.18% | 700.7만 |
|---|
| 2025.10.23 | ₩194,368 | ₩195,690 | ₩194,168 | ₩195,063 | +0.36% | 792.5만 |
|---|
| 2025.10.22 | ₩195,290 | ₩195,984 | ₩194,395 | ₩194,956 | -0.17% | 1270.5만 |
|---|
| 2025.10.21 | ₩193,740 | ₩194,515 | ₩192,792 | ₩193,847 | +0.06% | 903.2만 |
|---|
| 2025.10.20 | ₩191,964 | ₩193,660 | ₩191,750 | ₩193,393 | +0.74% | 843.6만 |
|---|
| 2025.10.17 | ₩189,106 | ₩191,563 | ₩188,852 | ₩191,363 | +1.19% | 816만 |
|---|
| 2025.10.16 | ₩190,802 | ₩191,857 | ₩189,613 | ₩190,094 | -0.37% | 1119.4만 |
|---|
| 2025.10.15 | ₩189,693 | ₩191,336 | ₩188,812 | ₩190,415 | +0.38% | 726.1만 |
|---|
| 2025.10.14 | ₩189,132 | ₩190,815 | ₩188,398 | ₩190,121 | +0.52% | 1004.5만 |
|---|
| 2025.10.13 | ₩189,306 | ₩190,922 | ₩189,172 | ₩189,600 | +0.16% | 825.8만 |
|---|
| 2025.10.10 | ₩193,153 | ₩193,326 | ₩189,586 | ₩189,813 | -1.73% | 1335만 |
|---|